Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
0.5416 USDT |
46,337,059.9472 ADA |
0.5698 USDT |
0.5215 USDT |
0.5726 USDT |
0.5414 USDT |
| 2024-01-04 |
0.5641 USDT |
20,214,523.0340 ADA |
0.5568 USDT |
0.5492 USDT |
0.5788 USDT |
0.5700 USDT |
| 2024-01-03 |
0.5567 USDT |
75,134,194.7309 ADA |
0.6052 USDT |
0.4685 USDT |
0.6185 USDT |
0.5569 USDT |
| 2024-01-02 |
0.6223 USDT |
19,116,433.6400 ADA |
0.6232 USDT |
0.6019 USDT |
0.6372 USDT |
0.6050 USDT |
| 2024-01-01 |
0.6056 USDT |
13,296,850.8289 ADA |
0.5939 USDT |
0.5902 USDT |
0.6242 USDT |
0.6232 USDT |
| 2023-12-31 |
0.6003 USDT |
15,541,077.4428 ADA |
0.6010 USDT |
0.5783 USDT |
0.6099 USDT |
0.5943 USDT |
| 2023-12-30 |
0.6053 USDT |
12,576,907.8131 ADA |
0.6082 USDT |
0.5932 USDT |
0.6130 USDT |
0.6010 USDT |
| 2023-12-29 |
0.6097 USDT |
27,596,141.3651 ADA |
0.6160 USDT |
0.5906 USDT |
0.6260 USDT |
0.6086 USDT |
| 2023-12-28 |
0.6431 USDT |
69,930,258.5275 ADA |
0.6333 USDT |
0.6097 USDT |
0.6774 USDT |
0.6158 USDT |
| 2023-12-27 |
0.6183 USDT |
42,101,787.9174 ADA |
0.6087 USDT |
0.5839 USDT |
0.6430 USDT |
0.6332 USDT |
| 2023-12-26 |
0.6017 USDT |
39,510,956.8348 ADA |
0.6240 USDT |
0.5598 USDT |
0.6277 USDT |
0.6086 USDT |
| 2023-12-25 |
0.6129 USDT |
19,986,704.1105 ADA |
0.5920 USDT |
0.5893 USDT |
0.6353 USDT |
0.6243 USDT |
| 2023-12-24 |
0.6112 USDT |
24,540,048.2799 ADA |
0.6127 USDT |
0.5846 USDT |
0.6283 USDT |
0.5920 USDT |
| 2023-12-23 |
0.6063 USDT |
15,059,602.4020 ADA |
0.6226 USDT |
0.5963 USDT |
0.6231 USDT |
0.6128 USDT |
| 2023-12-22 |
0.6279 USDT |
30,668,897.2677 ADA |
0.6353 USDT |
0.6057 USDT |
0.6511 USDT |
0.6226 USDT |
| 2023-12-21 |
0.6090 USDT |
28,956,534.9718 ADA |
0.5895 USDT |
0.5819 USDT |
0.6417 USDT |
0.6353 USDT |
| 2023-12-20 |
0.5915 USDT |
18,500,769.9469 ADA |
0.5759 USDT |
0.5686 USDT |
0.6100 USDT |
0.5898 USDT |
| 2023-12-19 |
0.5954 USDT |
19,407,007.6130 ADA |
0.6020 USDT |
0.5665 USDT |
0.6170 USDT |
0.5762 USDT |
| 2023-12-18 |
0.5703 USDT |
22,737,581.3276 ADA |
0.5806 USDT |
0.5433 USDT |
0.6029 USDT |
0.6025 USDT |
| 2023-12-17 |
0.5972 USDT |
16,027,689.7074 ADA |
0.6078 USDT |
0.5770 USDT |
0.6183 USDT |
0.5804 USDT |
| 2023-12-16 |
0.6107 USDT |
18,899,810.8271 ADA |
0.6003 USDT |
0.5846 USDT |
0.6257 USDT |
0.6082 USDT |
| 2023-12-15 |
0.6285 USDT |
29,778,685.1896 ADA |
0.6433 USDT |
0.5995 USDT |
0.6542 USDT |
0.6005 USDT |
| 2023-12-14 |
0.6487 USDT |
57,448,125.4907 ADA |
0.6675 USDT |
0.6062 USDT |
0.6810 USDT |
0.6434 USDT |
| 2023-12-13 |
0.6086 USDT |
86,439,560.8242 ADA |
0.5786 USDT |
0.5424 USDT |
0.6791 USDT |
0.6674 USDT |
| 2023-12-12 |
0.5798 USDT |
63,679,845.2487 ADA |
0.5508 USDT |
0.5508 USDT |
0.6064 USDT |
0.5785 USDT |
| 2023-12-11 |
0.5501 USDT |
85,296,907.8295 ADA |
0.5946 USDT |
0.5088 USDT |
0.5985 USDT |
0.5506 USDT |
| 2023-12-10 |
0.5937 USDT |
69,496,912.1031 ADA |
0.5790 USDT |
0.5695 USDT |
0.6148 USDT |
0.5949 USDT |
| 2023-12-09 |
0.6006 USDT |
153,576,844.9100 ADA |
0.5457 USDT |
0.5442 USDT |
0.6477 USDT |
0.5790 USDT |
| 2023-12-08 |
0.5207 USDT |
105,044,220.3880 ADA |
0.4555 USDT |
0.4522 USDT |
0.5717 USDT |
0.5457 USDT |
| 2023-12-07 |
0.4475 USDT |
33,676,373.4136 ADA |
0.4430 USDT |
0.4313 USDT |
0.4595 USDT |
0.4556 USDT |
| 2023-12-06 |
0.4368 USDT |
58,805,663.5939 ADA |
0.4257 USDT |
0.4160 USDT |
0.4552 USDT |
0.4429 USDT |
| 2023-12-05 |
0.4110 USDT |
35,254,515.3958 ADA |
0.4068 USDT |
0.3965 USDT |
0.4261 USDT |
0.4257 USDT |
| 2023-12-04 |
0.4040 USDT |
34,410,927.3438 ADA |
0.3949 USDT |
0.3910 USDT |
0.4149 USDT |
0.4069 USDT |
| 2023-12-03 |
0.3954 USDT |
16,131,185.0527 ADA |
0.3977 USDT |
0.3879 USDT |
0.4030 USDT |
0.3949 USDT |
| 2023-12-02 |
0.3909 USDT |
13,436,987.9133 ADA |
0.3843 USDT |
0.3828 USDT |
0.3980 USDT |
0.3977 USDT |
| 2023-12-01 |
0.3808 USDT |
8,712,218.4913 ADA |
0.3759 USDT |
0.3736 USDT |
0.3855 USDT |
0.3842 USDT |
| 2023-11-30 |
0.3759 USDT |
10,651,570.5436 ADA |
0.3816 USDT |
0.3718 USDT |
0.3828 USDT |
0.3758 USDT |
| 2023-11-29 |
0.3842 USDT |
12,564,117.1519 ADA |
0.3857 USDT |
0.3773 USDT |
0.3891 USDT |
0.3816 USDT |
| 2023-11-28 |
0.3785 USDT |
11,065,903.6825 ADA |
0.3779 USDT |
0.3695 USDT |
0.3883 USDT |
0.3857 USDT |
| 2023-11-27 |
0.3802 USDT |
9,719,470.6797 ADA |
0.3874 USDT |
0.3713 USDT |
0.3920 USDT |
0.3778 USDT |
| 2023-11-26 |
0.3883 USDT |
10,092,097.6783 ADA |
0.3941 USDT |
0.3782 USDT |
0.3956 USDT |
0.3874 USDT |
| 2023-11-25 |
0.3919 USDT |
8,494,829.5597 ADA |
0.3863 USDT |
0.3845 USDT |
0.3964 USDT |
0.3942 USDT |
| 2023-11-24 |
0.3906 USDT |
18,285,846.7592 ADA |
0.3873 USDT |
0.3836 USDT |
0.3977 USDT |
0.3862 USDT |
| 2023-11-23 |
0.3824 USDT |
10,404,636.3269 ADA |
0.3807 USDT |
0.3761 USDT |
0.3877 USDT |
0.3873 USDT |
| 2023-11-22 |
0.3714 USDT |
13,154,680.9777 ADA |
0.3566 USDT |
0.3557 USDT |
0.3873 USDT |
0.3803 USDT |
| 2023-11-21 |
0.3742 USDT |
23,387,544.2221 ADA |
0.3803 USDT |
0.3552 USDT |
0.3897 USDT |
0.3565 USDT |
| 2023-11-20 |
0.3880 USDT |
21,174,120.4753 ADA |
0.3840 USDT |
0.3780 USDT |
0.3995 USDT |
0.3801 USDT |
| 2023-11-19 |
0.3765 USDT |
16,700,617.4794 ADA |
0.3772 USDT |
0.3687 USDT |
0.3859 USDT |
0.3839 USDT |
| 2023-11-18 |
0.3646 USDT |
16,121,624.6742 ADA |
0.3671 USDT |
0.3487 USDT |
0.3777 USDT |
0.3773 USDT |
| 2023-11-17 |
0.3675 USDT |
21,609,533.2540 ADA |
0.3707 USDT |
0.3529 USDT |
0.3783 USDT |
0.3672 USDT |