Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-04-08 |
0.2577 USD |
1,344,099.6616 ADA |
0.2635 USD |
0.2500 USD |
0.2643 USD |
0.2507 USD |
| 2026-04-07 |
0.2477 USD |
2,066,308.4552 ADA |
0.2459 USD |
0.2400 USD |
0.2664 USD |
0.2628 USD |
| 2026-04-06 |
0.2554 USD |
1,981,629.6224 ADA |
0.2508 USD |
0.2449 USD |
0.2601 USD |
0.2463 USD |
| 2026-04-05 |
0.2437 USD |
1,335,710.7241 ADA |
0.2479 USD |
0.2399 USD |
0.2484 USD |
0.2434 USD |
| 2026-04-04 |
0.2460 USD |
760,297.3119 ADA |
0.2464 USD |
0.2433 USD |
0.2500 USD |
0.2480 USD |
| 2026-04-03 |
0.2461 USD |
1,365,406.2554 ADA |
0.2393 USD |
0.2390 USD |
0.2514 USD |
0.2453 USD |
| 2026-04-02 |
0.2408 USD |
1,259,021.6107 ADA |
0.2485 USD |
0.2350 USD |
0.2502 USD |
0.2424 USD |
| 2026-04-01 |
0.2481 USD |
1,076,256.8835 ADA |
0.2418 USD |
0.2412 USD |
0.2547 USD |
0.2481 USD |
| 2026-03-31 |
0.2415 USD |
1,198,436.6677 ADA |
0.2435 USD |
0.2345 USD |
0.2489 USD |
0.2416 USD |
| 2026-03-30 |
0.2479 USD |
897,646.9884 ADA |
0.2399 USD |
0.2393 USD |
0.2525 USD |
0.2503 USD |
| 2026-03-29 |
0.2417 USD |
924,171.4224 ADA |
0.2455 USD |
0.2329 USD |
0.2471 USD |
0.2396 USD |
| 2026-03-28 |
0.2484 USD |
670,413.9770 ADA |
0.2460 USD |
0.2439 USD |
0.2525 USD |
0.2449 USD |
| 2026-03-27 |
0.2542 USD |
63,859.7262 ADA |
0.2542 USD |
0.2525 USD |
0.2560 USD |
0.2540 USD |
| 2026-03-26 |
0.2589 USD |
663,528.7189 ADA |
0.2704 USD |
0.2525 USD |
0.2705 USD |
0.2545 USD |
| 2026-03-25 |
0.2706 USD |
1,387,869.5602 ADA |
0.2668 USD |
0.2657 USD |
0.2768 USD |
0.2705 USD |
| 2026-03-24 |
0.2631 USD |
1,187,137.4962 ADA |
0.2619 USD |
0.2583 USD |
0.2683 USD |
0.2662 USD |
| 2026-03-23 |
0.2585 USD |
1,708,117.3706 ADA |
0.2513 USD |
0.2477 USD |
0.2670 USD |
0.2609 USD |
| 2026-03-22 |
0.2550 USD |
1,358,474.8780 ADA |
0.2563 USD |
0.2482 USD |
0.2601 USD |
0.2504 USD |
| 2026-03-21 |
0.2624 USD |
1,105,066.8061 ADA |
0.2663 USD |
0.2554 USD |
0.2672 USD |
0.2575 USD |
| 2026-03-20 |
0.2699 USD |
483,837.5524 ADA |
0.2679 USD |
0.2670 USD |
0.2728 USD |
0.2670 USD |
| 2026-03-19 |
0.2679 USD |
1,369,575.6054 ADA |
0.2742 USD |
0.2626 USD |
0.2766 USD |
0.2670 USD |
| 2026-03-18 |
0.2771 USD |
1,871,322.0095 ADA |
0.2893 USD |
0.2697 USD |
0.2954 USD |
0.2744 USD |
| 2026-03-17 |
0.2895 USD |
402,822.3968 ADA |
0.2905 USD |
0.2846 USD |
0.2932 USD |
0.2855 USD |
| 2026-03-16 |
0.2843 USD |
2,683,043.7304 ADA |
0.2710 USD |
0.2690 USD |
0.2933 USD |
0.2905 USD |
| 2026-03-15 |
0.2660 USD |
996,169.5073 ADA |
0.2638 USD |
0.2615 USD |
0.2722 USD |
0.2702 USD |
| 2026-03-14 |
0.2648 USD |
15,069.4586 ADA |
0.2654 USD |
0.2645 USD |
0.2654 USD |
0.2646 USD |
| 2026-03-13 |
0.2722 USD |
1,704,969.8107 ADA |
0.2636 USD |
0.2633 USD |
0.2814 USD |
0.2658 USD |
| 2026-03-12 |
0.2617 USD |
838,443.2169 ADA |
0.2628 USD |
0.2580 USD |
0.2659 USD |
0.2635 USD |
| 2026-03-11 |
0.2619 USD |
1,282,664.1383 ADA |
0.2615 USD |
0.2565 USD |
0.2676 USD |
0.2618 USD |
| 2026-03-10 |
0.2629 USD |
719,074.6931 ADA |
0.2553 USD |
0.2551 USD |
0.2723 USD |
0.2723 USD |
| 2026-03-09 |
0.2565 USD |
1,480,338.8970 ADA |
0.2494 USD |
0.2489 USD |
0.2626 USD |
0.2552 USD |
| 2026-03-08 |
0.2515 USD |
1,114,755.2897 ADA |
0.2545 USD |
0.2461 USD |
0.2573 USD |
0.2494 USD |
| 2026-03-07 |
0.2585 USD |
109,200.4454 ADA |
0.2592 USD |
0.2571 USD |
0.2609 USD |
0.2587 USD |
| 2026-03-06 |
0.2637 USD |
1,261,236.2928 ADA |
0.2690 USD |
0.2555 USD |
0.2719 USD |
0.2590 USD |
| 2026-03-05 |
0.2727 USD |
1,541,296.7048 ADA |
0.2764 USD |
0.2652 USD |
0.2777 USD |
0.2690 USD |
| 2026-03-04 |
0.2722 USD |
2,613,274.8292 ADA |
0.2624 USD |
0.2587 USD |
0.2848 USD |
0.2764 USD |
| 2026-03-03 |
0.2673 USD |
1,546,159.3734 ADA |
0.2767 USD |
0.2602 USD |
0.2769 USD |
0.2625 USD |
| 2026-03-02 |
0.2778 USD |
1,903,233.3776 ADA |
0.2727 USD |
0.2687 USD |
0.2886 USD |
0.2770 USD |
| 2026-03-01 |
0.2796 USD |
2,017,378.3842 ADA |
0.2817 USD |
0.2693 USD |
0.2921 USD |
0.2735 USD |
| 2026-02-28 |
0.2698 USD |
3,054,222.1176 ADA |
0.2774 USD |
0.2597 USD |
0.2837 USD |
0.2810 USD |
| 2026-02-27 |
0.2830 USD |
1,426,871.5231 ADA |
0.2868 USD |
0.2728 USD |
0.2958 USD |
0.2776 USD |
| 2026-02-26 |
0.2905 USD |
2,177,688.5237 ADA |
0.2972 USD |
0.2824 USD |
0.3008 USD |
0.2871 USD |
| 2026-02-25 |
0.2926 USD |
3,368,643.9479 ADA |
0.2587 USD |
0.2580 USD |
0.3134 USD |
0.2967 USD |
| 2026-02-24 |
0.2587 USD |
1,239,415.7937 ADA |
0.2630 USD |
0.2537 USD |
0.2642 USD |
0.2586 USD |
| 2026-02-23 |
0.2649 USD |
1,974,684.1573 ADA |
0.2713 USD |
0.2572 USD |
0.2753 USD |
0.2623 USD |