Crypto exchange OKEx
Market Cardano (ADA) / USD
Identifier on OKEx: ADA-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-21 | 0.7497 USD | 89,460.8957 ADA | 0.7484 USD | 0.7437 USD | 0.7783 USD | 0.7758 USD |
| 2025-05-20 | 0.7401 USD | 4,433.9722 ADA | 0.7462 USD | 0.7250 USD | 0.7529 USD | 0.7484 USD |
| 2025-05-19 | 0.7321 USD | 90,865.3376 ADA | 0.7644 USD | 0.7162 USD | 0.7644 USD | 0.7432 USD |
| 2025-05-18 | 0.7331 USD | 13,577.9853 ADA | 0.7529 USD | 0.7186 USD | 0.7758 USD | 0.7529 USD |
| 2025-05-17 | 0.7573 USD | 3,020.8854 ADA | 0.7496 USD | 0.7301 USD | 0.7758 USD | 0.7415 USD |
| 2025-05-16 | 0.7735 USD | 9,830.0259 ADA | 0.7644 USD | 0.7529 USD | 0.7849 USD | 0.7569 USD |
| 2025-05-15 | 0.7663 USD | 15,187.3408 ADA | 0.7900 USD | 0.7491 USD | 0.7990 USD | 0.7500 USD |
| 2025-05-14 | 0.8111 USD | 9,560.4659 ADA | 0.8257 USD | 0.7905 USD | 0.8274 USD | 0.7971 USD |
| 2025-05-13 | 0.8025 USD | 5,401.3909 ADA | 0.7800 USD | 0.7712 USD | 0.8429 USD | 0.8331 USD |
| 2025-05-12 | 0.8224 USD | 4,869.9818 ADA | 0.8150 USD | 0.7932 USD | 0.8491 USD | 0.8202 USD |
| 2025-05-11 | 0.7998 USD | 19,257.4771 ADA | 0.8180 USD | 0.7900 USD | 0.8180 USD | 0.8034 USD |
| 2025-05-10 | 0.8141 USD | 19,369.1729 ADA | 0.7908 USD | 0.7805 USD | 0.8400 USD | 0.8400 USD |
| 2025-05-09 | 0.7815 USD | 11,195.9958 ADA | 0.7638 USD | 0.7638 USD | 0.7992 USD | 0.7766 USD |
| 2025-05-08 | 0.7154 USD | 133,342.2144 ADA | 0.6820 USD | 0.6820 USD | 0.7700 USD | 0.7661 USD |
| 2025-05-07 | 0.6577 USD | 16,954.2018 ADA | 0.6767 USD | 0.6553 USD | 0.6815 USD | 0.6598 USD |
| 2025-05-06 | 0.6613 USD | 2,360.8677 ADA | 0.6645 USD | 0.6486 USD | 0.6762 USD | 0.6762 USD |
| 2025-05-05 | 0.6663 USD | 3,934.5660 ADA | 0.6678 USD | 0.6585 USD | 0.6892 USD | 0.6615 USD |
| 2025-05-04 | 0.6918 USD | 4,392.5372 ADA | 0.6992 USD | 0.6750 USD | 0.7121 USD | 0.6750 USD |
| 2025-05-03 | 0.7034 USD | 11,043.0831 ADA | 0.6995 USD | 0.6936 USD | 0.7257 USD | 0.7013 USD |
| 2025-05-02 | 0.7063 USD | 1,143.8471 ADA | 0.7176 USD | 0.7040 USD | 0.7176 USD | 0.7040 USD |
| 2025-05-01 | 0.7027 USD | 1,138.6821 ADA | 0.6898 USD | 0.6898 USD | 0.7100 USD | 0.7100 USD |
| 2025-04-30 | 0.6875 USD | 5,580.1491 ADA | 0.6980 USD | 0.6733 USD | 0.6982 USD | 0.6869 USD |
| 2025-04-29 | 0.7131 USD | 12,529.4703 ADA | 0.7060 USD | 0.6900 USD | 0.7146 USD | 0.6900 USD |
| 2025-04-28 | 0.7092 USD | 2,875.6419 ADA | 0.7026 USD | 0.6899 USD | 0.7265 USD | 0.6980 USD |
| 2025-04-27 | 0.6982 USD | 3,665.4346 ADA | 0.7166 USD | 0.6947 USD | 0.7166 USD | 0.7147 USD |
| 2025-04-26 | 0.7231 USD | 2,232.4947 ADA | 0.7201 USD | 0.7033 USD | 0.7338 USD | 0.7061 USD |
| 2025-04-25 | 0.7154 USD | 2,960.0375 ADA | 0.7111 USD | 0.7033 USD | 0.7299 USD | 0.7160 USD |
| 2025-04-24 | 0.7210 USD | 6,898.5099 ADA | 0.6847 USD | 0.6724 USD | 0.7433 USD | 0.7166 USD |
| 2025-04-23 | 0.6992 USD | 2,430.1324 ADA | 0.6920 USD | 0.6920 USD | 0.7084 USD | 0.6945 USD |
| 2025-04-22 | 0.6602 USD | 6,097.1563 ADA | 0.6237 USD | 0.6222 USD | 0.6761 USD | 0.6761 USD |
| 2025-04-21 | 0.6333 USD | 5,669.4715 ADA | 0.6293 USD | 0.6173 USD | 0.6478 USD | 0.6213 USD |
| 2025-04-20 | 0.6135 USD | 9,695.8785 ADA | 0.6322 USD | 0.6098 USD | 0.6322 USD | 0.6157 USD |
| 2025-04-19 | 0.6268 USD | 678.3490 ADA | 0.6347 USD | 0.6203 USD | 0.6347 USD | 0.6283 USD |
| 2025-04-18 | 0.6235 USD | 1,828.4186 ADA | 0.6169 USD | 0.6130 USD | 0.6289 USD | 0.6289 USD |
| 2025-04-17 | 0.6154 USD | 889.9373 ADA | 0.6110 USD | 0.6110 USD | 0.6285 USD | 0.6218 USD |
| 2025-04-16 | 0.6048 USD | 3,472.6883 ADA | 0.6058 USD | 0.6032 USD | 0.6224 USD | 0.6167 USD |
| 2025-04-15 | 0.6341 USD | 6,743.7285 ADA | 0.6345 USD | 0.6101 USD | 0.6475 USD | 0.6101 USD |
| 2025-04-14 | 0.6388 USD | 2,605.3293 ADA | 0.6408 USD | 0.6323 USD | 0.6522 USD | 0.6349 USD |
| 2025-04-13 | 0.6478 USD | 1,187.6705 ADA | 0.6494 USD | 0.6313 USD | 0.6585 USD | 0.6463 USD |
| 2025-04-12 | 0.6503 USD | 1,206.4551 ADA | 0.6277 USD | 0.6277 USD | 0.6572 USD | 0.6553 USD |
| 2025-04-11 | 0.6241 USD | 4,062.4363 ADA | 0.6099 USD | 0.6099 USD | 0.6315 USD | 0.6272 USD |
| 2025-04-10 | 0.6130 USD | 7,379.1135 ADA | 0.6179 USD | 0.5881 USD | 0.6238 USD | 0.6049 USD |
| 2025-04-09 | 0.5931 USD | 11,098.6231 ADA | 0.5500 USD | 0.5398 USD | 0.6364 USD | 0.6364 USD |
| 2025-04-08 | 0.5935 USD | 5,545.8676 ADA | 0.5801 USD | 0.5633 USD | 0.6065 USD | 0.5635 USD |
| 2025-04-07 | 0.5647 USD | 8,355.9126 ADA | 0.5787 USD | 0.5200 USD | 0.5982 USD | 0.5924 USD |
| 2025-04-06 | 0.6385 USD | 7,693.4449 ADA | 0.6543 USD | 0.5907 USD | 0.6545 USD | 0.5907 USD |
| 2025-04-05 | 0.6518 USD | 4,514.5264 ADA | 0.6615 USD | 0.6481 USD | 0.6637 USD | 0.6512 USD |
| 2025-04-04 | 0.6521 USD | 737.0272 ADA | 0.6543 USD | 0.6347 USD | 0.6662 USD | 0.6639 USD |
| 2025-04-03 | 0.6240 USD | 6,080.5240 ADA | 0.6802 USD | 0.6216 USD | 0.6802 USD | 0.6390 USD |
| 2025-04-02 | 0.6826 USD | 2,194.7244 ADA | 0.6739 USD | 0.6660 USD | 0.6952 USD | 0.6874 USD |
12