Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-28 |
0.2320 USD |
353,887.0059 ADA |
0.2372 USD |
0.2278 USD |
0.2380 USD |
0.2306 USD |
| 2026-05-27 |
0.2393 USD |
1,285,731.0611 ADA |
0.2401 USD |
0.2356 USD |
0.2431 USD |
0.2372 USD |
| 2026-05-26 |
0.2421 USD |
1,073,716.4554 ADA |
0.2435 USD |
0.2379 USD |
0.2471 USD |
0.2399 USD |
| 2026-05-25 |
0.2443 USD |
907,951.6048 ADA |
0.2421 USD |
0.2403 USD |
0.2476 USD |
0.2436 USD |
| 2026-05-24 |
0.2434 USD |
663,870.5325 ADA |
0.2455 USD |
0.2384 USD |
0.2466 USD |
0.2422 USD |
| 2026-05-23 |
0.2403 USD |
697,791.8251 ADA |
0.2424 USD |
0.2358 USD |
0.2439 USD |
0.2419 USD |
| 2026-05-22 |
0.2496 USD |
1,790,868.0727 ADA |
0.2506 USD |
0.2409 USD |
0.2542 USD |
0.2425 USD |
| 2026-05-21 |
0.2501 USD |
1,202,044.3219 ADA |
0.2489 USD |
0.2457 USD |
0.2537 USD |
0.2505 USD |
| 2026-05-20 |
0.2493 USD |
930,239.6339 ADA |
0.2479 USD |
0.2469 USD |
0.2513 USD |
0.2491 USD |
| 2026-05-19 |
0.2519 USD |
112,681.8425 ADA |
0.2517 USD |
0.2506 USD |
0.2532 USD |
0.2517 USD |
| 2026-05-18 |
0.2496 USD |
1,269,397.6100 ADA |
0.2514 USD |
0.2462 USD |
0.2530 USD |
0.2515 USD |
| 2026-05-17 |
0.2528 USD |
951,816.9311 ADA |
0.2552 USD |
0.2453 USD |
0.2581 USD |
0.2519 USD |
| 2026-05-16 |
0.2557 USD |
837,626.7235 ADA |
0.2614 USD |
0.2521 USD |
0.2623 USD |
0.2551 USD |
| 2026-05-15 |
0.2711 USD |
27,313.2234 ADA |
0.2707 USD |
0.2707 USD |
0.2724 USD |
0.2722 USD |
| 2026-05-14 |
0.2704 USD |
1,024,817.9873 ADA |
0.2649 USD |
0.2625 USD |
0.2804 USD |
0.2704 USD |
| 2026-05-13 |
0.2686 USD |
1,207,407.7128 ADA |
0.2712 USD |
0.2617 USD |
0.2776 USD |
0.2647 USD |
| 2026-05-12 |
0.2733 USD |
1,292,262.9900 ADA |
0.2798 USD |
0.2672 USD |
0.2817 USD |
0.2711 USD |
| 2026-05-11 |
0.2793 USD |
1,306,972.0888 ADA |
0.2823 USD |
0.2741 USD |
0.2833 USD |
0.2810 USD |
| 2026-05-10 |
0.2754 USD |
985,214.8440 ADA |
0.2710 USD |
0.2685 USD |
0.2862 USD |
0.2858 USD |
| 2026-05-09 |
0.2743 USD |
868,634.0593 ADA |
0.2740 USD |
0.2695 USD |
0.2783 USD |
0.2706 USD |
| 2026-05-08 |
0.2684 USD |
803,768.8360 ADA |
0.2627 USD |
0.2601 USD |
0.2783 USD |
0.2735 USD |
| 2026-05-07 |
0.2647 USD |
1,099,657.5168 ADA |
0.2669 USD |
0.2597 USD |
0.2701 USD |
0.2628 USD |
| 2026-05-06 |
0.2627 USD |
191,509.8987 ADA |
0.2621 USD |
0.2600 USD |
0.2648 USD |
0.2648 USD |
| 2026-05-05 |
0.2592 USD |
883,348.5336 ADA |
0.2500 USD |
0.2500 USD |
0.2657 USD |
0.2622 USD |
| 2026-05-04 |
0.2507 USD |
914,851.2772 ADA |
0.2494 USD |
0.2471 USD |
0.2552 USD |
0.2499 USD |
| 2026-05-03 |
0.2496 USD |
612,003.5221 ADA |
0.2503 USD |
0.2475 USD |
0.2518 USD |
0.2495 USD |
| 2026-05-02 |
0.2489 USD |
344,695.8102 ADA |
0.2481 USD |
0.2472 USD |
0.2508 USD |
0.2494 USD |
| 2026-05-01 |
0.2491 USD |
764,038.0246 ADA |
0.2462 USD |
0.2460 USD |
0.2514 USD |
0.2480 USD |
| 2026-04-30 |
0.2465 USD |
1,300,861.5697 ADA |
0.2446 USD |
0.2446 USD |
0.2482 USD |
0.2462 USD |
| 2026-04-29 |
0.2470 USD |
1,489,500.7575 ADA |
0.2467 USD |
0.2383 USD |
0.2539 USD |
0.2445 USD |
| 2026-04-28 |
0.2466 USD |
736,766.6312 ADA |
0.2481 USD |
0.2444 USD |
0.2486 USD |
0.2461 USD |
| 2026-04-27 |
0.2489 USD |
1,172,687.4639 ADA |
0.2525 USD |
0.2432 USD |
0.2562 USD |
0.2484 USD |
| 2026-04-26 |
0.2520 USD |
1,006,148.1979 ADA |
0.2501 USD |
0.2486 USD |
0.2544 USD |
0.2529 USD |
| 2026-04-25 |
0.2514 USD |
1,006,191.0825 ADA |
0.2504 USD |
0.2483 USD |
0.2540 USD |
0.2503 USD |
| 2026-04-24 |
0.2503 USD |
699,791.0639 ADA |
0.2501 USD |
0.2474 USD |
0.2524 USD |
0.2515 USD |
| 2026-04-23 |
0.2477 USD |
1,122,133.2316 ADA |
0.2486 USD |
0.2448 USD |
0.2511 USD |
0.2500 USD |
| 2026-04-22 |
0.2539 USD |
1,516,235.6701 ADA |
0.2503 USD |
0.2482 USD |
0.2576 USD |
0.2485 USD |
| 2026-04-21 |
0.2488 USD |
79,116.3711 ADA |
0.2482 USD |
0.2482 USD |
0.2492 USD |
0.2487 USD |
| 2026-04-20 |
0.2475 USD |
1,457,545.7853 ADA |
0.2425 USD |
0.2423 USD |
0.2516 USD |
0.2483 USD |
| 2026-04-19 |
0.2465 USD |
1,154,423.1240 ADA |
0.2491 USD |
0.2411 USD |
0.2510 USD |
0.2424 USD |
| 2026-04-18 |
0.2529 USD |
1,016,194.7824 ADA |
0.2587 USD |
0.2476 USD |
0.2596 USD |
0.2491 USD |
| 2026-04-17 |
0.2563 USD |
311,041.6073 ADA |
0.2597 USD |
0.2540 USD |
0.2597 USD |
0.2544 USD |
| 2026-04-16 |
0.2521 USD |
2,280,468.9663 ADA |
0.2464 USD |
0.2439 USD |
0.2612 USD |
0.2593 USD |
| 2026-04-15 |
0.2433 USD |
1,189,338.5999 ADA |
0.2396 USD |
0.2384 USD |
0.2506 USD |
0.2462 USD |
| 2026-04-14 |
0.2442 USD |
1,777,202.4635 ADA |
0.2490 USD |
0.2388 USD |
0.2496 USD |
0.2396 USD |
| 2026-04-13 |
0.2377 USD |
90,292.8668 ADA |
0.2363 USD |
0.2362 USD |
0.2386 USD |
0.2379 USD |
| 2026-04-12 |
0.2410 USD |
2,197,624.6477 ADA |
0.2496 USD |
0.2355 USD |
0.2504 USD |
0.2366 USD |
| 2026-04-11 |
0.2510 USD |
1,269,641.4294 ADA |
0.2543 USD |
0.2468 USD |
0.2556 USD |
0.2496 USD |
| 2026-04-10 |
0.2536 USD |
1,554,913.9743 ADA |
0.2541 USD |
0.2498 USD |
0.2589 USD |
0.2539 USD |
| 2026-04-09 |
0.2498 USD |
290,849.0512 ADA |
0.2505 USD |
0.2477 USD |
0.2515 USD |
0.2506 USD |