Crypto exchange OKEx

Market Cardano (ADA) / Tether (USDT)

Identifier on OKEx: ADA-USDT
Price
Date Price Volume Open Low High Close
2019-02-11 0.0415 USDT 2,877,282.0192 ADA 0.0420 USDT 0.0407 USDT 0.0421 USDT 0.0409 USDT
2019-02-10 0.0414 USDT 4,428,007.0190 ADA 0.0407 USDT 0.0407 USDT 0.0430 USDT 0.0420 USDT
2019-02-09 0.0410 USDT 8,054,770.0032 ADA 0.0412 USDT 0.0398 USDT 0.0416 USDT 0.0407 USDT
2019-02-08 0.0405 USDT 17,669,495.5281 ADA 0.0398 USDT 0.0393 USDT 0.0500 USDT 0.0412 USDT
2019-02-07 0.0384 USDT 5,421,738.8859 ADA 0.0370 USDT 0.0362 USDT 0.0399 USDT 0.0398 USDT
2019-02-06 0.0369 USDT 2,233,504.0388 ADA 0.0367 USDT 0.0363 USDT 0.0373 USDT 0.0370 USDT
2019-02-05 0.0372 USDT 3,673,367.0925 ADA 0.0377 USDT 0.0360 USDT 0.0382 USDT 0.0366 USDT
2019-02-04 0.0380 USDT 2,194,763.1358 ADA 0.0383 USDT 0.0376 USDT 0.0385 USDT 0.0377 USDT
2019-02-03 0.0384 USDT 1,245,382.2126 ADA 0.0384 USDT 0.0377 USDT 0.0386 USDT 0.0383 USDT
2019-02-02 0.0384 USDT 2,299,555.2758 ADA 0.0383 USDT 0.0382 USDT 0.0395 USDT 0.0384 USDT
2019-02-01 0.0384 USDT 5,575,507.9356 ADA 0.0384 USDT 0.0381 USDT 0.0390 USDT 0.0383 USDT
2019-01-31 0.0383 USDT 8,054,491.0487 ADA 0.0382 USDT 0.0370 USDT 0.0389 USDT 0.0384 USDT
2019-01-30 0.0388 USDT 9,010,033.0588 ADA 0.0393 USDT 0.0378 USDT 0.0402 USDT 0.0382 USDT
2019-01-29 0.0391 USDT 8,627,943.6475 ADA 0.0389 USDT 0.0374 USDT 0.0398 USDT 0.0393 USDT
2019-01-28 0.0383 USDT 4,897,552.3212 ADA 0.0376 USDT 0.0367 USDT 0.0389 USDT 0.0389 USDT
2019-01-27 0.0394 USDT 9,142,372.4927 ADA 0.0411 USDT 0.0368 USDT 0.0416 USDT 0.0377 USDT
2019-01-26 0.0418 USDT 5,741,650.2689 ADA 0.0424 USDT 0.0403 USDT 0.0426 USDT 0.0411 USDT
2019-01-25 0.0425 USDT 3,723,022.1781 ADA 0.0426 USDT 0.0423 USDT 0.0433 USDT 0.0424 USDT
2019-01-24 0.0426 USDT 4,142,305.5844 ADA 0.0426 USDT 0.0420 USDT 0.0433 USDT 0.0426 USDT
2019-01-23 0.0429 USDT 6,633,519.8127 ADA 0.0431 USDT 0.0422 USDT 0.0435 USDT 0.0426 USDT
2019-01-22 0.0432 USDT 5,699,740.4609 ADA 0.0432 USDT 0.0428 USDT 0.0440 USDT 0.0431 USDT
2019-01-21 0.0429 USDT 6,382,077.4675 ADA 0.0427 USDT 0.0411 USDT 0.0432 USDT 0.0431 USDT
2019-01-20 0.0426 USDT 5,352,563.1808 ADA 0.0424 USDT 0.0419 USDT 0.0433 USDT 0.0427 USDT
2019-01-19 0.0439 USDT 8,565,534.9888 ADA 0.0453 USDT 0.0414 USDT 0.0460 USDT 0.0425 USDT
2019-01-18 0.0447 USDT 7,903,079.1970 ADA 0.0441 USDT 0.0432 USDT 0.0458 USDT 0.0452 USDT
2019-01-17 0.0442 USDT 9,150,661.7690 ADA 0.0442 USDT 0.0434 USDT 0.0449 USDT 0.0441 USDT
2019-01-16 0.0441 USDT 13,279,726.8006 ADA 0.0441 USDT 0.0433 USDT 0.0458 USDT 0.0441 USDT
2019-01-15 0.0431 USDT 16,748,070.9028 ADA 0.0421 USDT 0.0410 USDT 0.0447 USDT 0.0441 USDT
2019-01-14 0.0423 USDT 11,232,736.2208 ADA 0.0425 USDT 0.0419 USDT 0.0439 USDT 0.0421 USDT
2019-01-13 0.0424 USDT 19,706,970.7364 ADA 0.0422 USDT 0.0388 USDT 0.0427 USDT 0.0426 USDT
2019-01-12 0.0425 USDT 4,888,982.0134 ADA 0.0427 USDT 0.0421 USDT 0.0432 USDT 0.0422 USDT
2019-01-11 0.0429 USDT 12,663,216.5365 ADA 0.0430 USDT 0.0419 USDT 0.0442 USDT 0.0427 USDT
2019-01-10 0.0439 USDT 37,955,935.7848 ADA 0.0446 USDT 0.0414 USDT 0.0446 USDT 0.0431 USDT
2019-01-09 0.0478 USDT 46,545,449.0419 ADA 0.0510 USDT 0.0437 USDT 0.0541 USDT 0.0446 USDT
2019-01-08 0.0499 USDT 27,334,473.8014 ADA 0.0487 USDT 0.0475 USDT 0.0520 USDT 0.0510 USDT
2019-01-07 0.0481 USDT 20,947,883.4779 ADA 0.0476 USDT 0.0461 USDT 0.0493 USDT 0.0486 USDT
2019-01-06 0.0471 USDT 22,502,346.7360 ADA 0.0465 USDT 0.0463 USDT 0.0499 USDT 0.0476 USDT
2019-01-05 0.0451 USDT 18,948,492.4906 ADA 0.0436 USDT 0.0431 USDT 0.0469 USDT 0.0465 USDT
2019-01-04 0.0428 USDT 17,449,837.6787 ADA 0.0419 USDT 0.0418 USDT 0.0444 USDT 0.0436 USDT
2019-01-03 0.0424 USDT 10,371,417.8223 ADA 0.0429 USDT 0.0415 USDT 0.0434 USDT 0.0419 USDT
2019-01-02 0.0428 USDT 7,654,815.0904 ADA 0.0426 USDT 0.0421 USDT 0.0452 USDT 0.0429 USDT
2019-01-01 0.0414 USDT 4,034,023.5282 ADA 0.0404 USDT 0.0400 USDT 0.0434 USDT 0.0423 USDT
2018-12-31 0.0408 USDT 3,929,907.4685 ADA 0.0412 USDT 0.0396 USDT 0.0414 USDT 0.0404 USDT
2018-12-30 0.0418 USDT 3,464,776.5868 ADA 0.0423 USDT 0.0405 USDT 0.0428 USDT 0.0412 USDT
2018-12-29 0.0426 USDT 6,825,651.2101 ADA 0.0429 USDT 0.0396 USDT 0.0432 USDT 0.0423 USDT
2018-12-28 0.0413 USDT 11,646,232.4039 ADA 0.0396 USDT 0.0394 USDT 0.0434 USDT 0.0429 USDT
2018-12-27 0.0392 USDT 10,668,294.3562 ADA 0.0387 USDT 0.0354 USDT 0.0396 USDT 0.0396 USDT
2018-12-26 0.0389 USDT 3,879,028.2677 ADA 0.0390 USDT 0.0384 USDT 0.0411 USDT 0.0387 USDT
2018-12-25 0.0388 USDT 6,456,743.3334 ADA 0.0385 USDT 0.0382 USDT 0.0426 USDT 0.0390 USDT
2018-12-24 0.0423 USDT 14,783,811.1279 ADA 0.0462 USDT 0.0382 USDT 0.0473 USDT 0.0384 USDT