Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-27 |
0.3544 USD |
858,756.5150 ADA |
0.3518 USD |
0.3475 USD |
0.3632 USD |
0.3604 USD |
| 2026-01-26 |
0.3498 USD |
854,260.2044 ADA |
0.3387 USD |
0.3385 USD |
0.3581 USD |
0.3519 USD |
| 2026-01-25 |
0.3454 USD |
920,568.9999 ADA |
0.3579 USD |
0.3325 USD |
0.3596 USD |
0.3387 USD |
| 2026-01-24 |
0.3589 USD |
269,673.3433 ADA |
0.3602 USD |
0.3562 USD |
0.3618 USD |
0.3580 USD |
| 2026-01-23 |
0.3620 USD |
918,513.1251 ADA |
0.3592 USD |
0.3522 USD |
0.3702 USD |
0.3603 USD |
| 2026-01-22 |
0.3621 USD |
623,164.2858 ADA |
0.3656 USD |
0.3554 USD |
0.3687 USD |
0.3587 USD |
| 2026-01-21 |
0.3600 USD |
1,151,399.7101 ADA |
0.3503 USD |
0.3464 USD |
0.3737 USD |
0.3654 USD |
| 2026-01-20 |
0.3589 USD |
1,098,472.4288 ADA |
0.3702 USD |
0.3469 USD |
0.3702 USD |
0.3502 USD |
| 2026-01-19 |
0.3616 USD |
2,326,863.8950 ADA |
0.3752 USD |
0.3414 USD |
0.3752 USD |
0.3703 USD |
| 2026-01-18 |
0.3902 USD |
377,245.2855 ADA |
0.3968 USD |
0.3747 USD |
0.3987 USD |
0.3747 USD |
| 2026-01-17 |
0.3980 USD |
416,854.8220 ADA |
0.3961 USD |
0.3935 USD |
0.4042 USD |
0.3965 USD |
| 2026-01-16 |
0.3895 USD |
622,878.3172 ADA |
0.3934 USD |
0.3790 USD |
0.3984 USD |
0.3956 USD |
| 2026-01-15 |
0.4021 USD |
1,136,400.0492 ADA |
0.4143 USD |
0.3894 USD |
0.4143 USD |
0.3938 USD |
| 2026-01-14 |
0.4192 USD |
1,956,725.9344 ADA |
0.4227 USD |
0.4097 USD |
0.4269 USD |
0.4143 USD |
| 2026-01-13 |
0.4005 USD |
1,780,475.5605 ADA |
0.3856 USD |
0.3847 USD |
0.4266 USD |
0.4217 USD |
| 2026-01-12 |
0.3916 USD |
2,141,420.5921 ADA |
0.3900 USD |
0.3812 USD |
0.4030 USD |
0.3861 USD |
| 2026-01-11 |
0.3911 USD |
949,521.8256 ADA |
0.3881 USD |
0.3838 USD |
0.3967 USD |
0.3903 USD |
| 2026-01-10 |
0.3892 USD |
715,019.3349 ADA |
0.3910 USD |
0.3843 USD |
0.3920 USD |
0.3881 USD |
| 2026-01-09 |
0.3949 USD |
1,309,206.2665 ADA |
0.3958 USD |
0.3875 USD |
0.4048 USD |
0.3909 USD |
| 2026-01-08 |
0.3935 USD |
1,822,814.9847 ADA |
0.4016 USD |
0.3846 USD |
0.4043 USD |
0.3955 USD |
| 2026-01-07 |
0.4075 USD |
1,531,208.4657 ADA |
0.4192 USD |
0.3977 USD |
0.4225 USD |
0.4019 USD |
| 2026-01-06 |
0.4208 USD |
2,668,540.6878 ADA |
0.4211 USD |
0.4012 USD |
0.4368 USD |
0.4196 USD |
| 2026-01-05 |
0.4082 USD |
2,220,251.6891 ADA |
0.4005 USD |
0.3940 USD |
0.4250 USD |
0.4212 USD |
| 2026-01-04 |
0.3987 USD |
2,144,090.9547 ADA |
0.3892 USD |
0.3888 USD |
0.4054 USD |
0.4007 USD |
| 2026-01-03 |
0.3903 USD |
1,171,610.2800 ADA |
0.3948 USD |
0.3830 USD |
0.3989 USD |
0.3894 USD |
| 2026-01-02 |
0.3719 USD |
2,964,649.2500 ADA |
0.3562 USD |
0.3546 USD |
0.3960 USD |
0.3946 USD |
| 2026-01-01 |
0.3449 USD |
1,573,097.4410 ADA |
0.3332 USD |
0.3316 USD |
0.3600 USD |
0.3563 USD |
| 2025-12-31 |
0.3422 USD |
2,205,872.9237 ADA |
0.3510 USD |
0.3287 USD |
0.3533 USD |
0.3331 USD |
| 2025-12-30 |
0.3521 USD |
1,655,802.1918 ADA |
0.3529 USD |
0.3481 USD |
0.3562 USD |
0.3511 USD |
| 2025-12-29 |
0.3702 USD |
2,640,818.6491 ADA |
0.3687 USD |
0.3504 USD |
0.3844 USD |
0.3529 USD |
| 2025-12-28 |
0.3694 USD |
1,639,919.6164 ADA |
0.3700 USD |
0.3612 USD |
0.3766 USD |
0.3685 USD |
| 2025-12-27 |
0.3595 USD |
1,244,475.2558 ADA |
0.3493 USD |
0.3486 USD |
0.3705 USD |
0.3697 USD |
| 2025-12-26 |
0.3513 USD |
1,363,061.6613 ADA |
0.3432 USD |
0.3418 USD |
0.3578 USD |
0.3495 USD |
| 2025-12-25 |
0.3529 USD |
1,397,273.5784 ADA |
0.3560 USD |
0.3397 USD |
0.3612 USD |
0.3434 USD |
| 2025-12-24 |
0.3570 USD |
1,307,262.9578 ADA |
0.3628 USD |
0.3524 USD |
0.3649 USD |
0.3565 USD |
| 2025-12-23 |
0.3635 USD |
1,147,282.4564 ADA |
0.3708 USD |
0.3551 USD |
0.3735 USD |
0.3627 USD |
| 2025-12-22 |
0.3718 USD |
1,832,150.1828 ADA |
0.3662 USD |
0.3619 USD |
0.3820 USD |
0.3708 USD |
| 2025-12-21 |
0.3652 USD |
1,016,459.3123 ADA |
0.3729 USD |
0.3577 USD |
0.3742 USD |
0.3661 USD |
| 2025-12-20 |
0.3760 USD |
637,668.9282 ADA |
0.3766 USD |
0.3722 USD |
0.3802 USD |
0.3732 USD |
| 2025-12-19 |
0.3654 USD |
1,630,556.2952 ADA |
0.3514 USD |
0.3465 USD |
0.3804 USD |
0.3766 USD |
| 2025-12-18 |
0.3623 USD |
2,054,623.1078 ADA |
0.3671 USD |
0.3467 USD |
0.3792 USD |
0.3514 USD |
| 2025-12-17 |
0.3798 USD |
2,278,600.2676 ADA |
0.3858 USD |
0.3639 USD |
0.4007 USD |
0.3670 USD |
| 2025-12-16 |
0.3852 USD |
1,635,995.3076 ADA |
0.3881 USD |
0.3776 USD |
0.3913 USD |
0.3850 USD |
| 2025-12-15 |
0.3917 USD |
1,867,980.0732 ADA |
0.3963 USD |
0.3774 USD |
0.4076 USD |
0.3882 USD |
| 2025-12-14 |
0.4015 USD |
1,450,732.5121 ADA |
0.4107 USD |
0.3918 USD |
0.4116 USD |
0.3963 USD |
| 2025-12-13 |
0.4110 USD |
894,482.2201 ADA |
0.4093 USD |
0.4062 USD |
0.4155 USD |
0.4109 USD |
| 2025-12-12 |
0.4179 USD |
1,712,894.9881 ADA |
0.4255 USD |
0.4038 USD |
0.4291 USD |
0.4091 USD |
| 2025-12-11 |
0.4244 USD |
3,024,636.0368 ADA |
0.4540 USD |
0.4095 USD |
0.4549 USD |
0.4255 USD |
| 2025-12-10 |
0.4639 USD |
2,367,398.1790 ADA |
0.4698 USD |
0.4527 USD |
0.4760 USD |
0.4534 USD |
| 2025-12-09 |
0.4498 USD |
3,250,682.1305 ADA |
0.4329 USD |
0.4240 USD |
0.4839 USD |
0.4700 USD |