Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-30 |
0.4201 USD |
875,680.1909 ADA |
0.4149 USD |
0.4138 USD |
0.4274 USD |
0.4140 USD |
| 2025-11-29 |
0.4168 USD |
801,432.0260 ADA |
0.4203 USD |
0.4117 USD |
0.4221 USD |
0.4159 USD |
| 2025-11-28 |
0.4263 USD |
1,459,006.6943 ADA |
0.4333 USD |
0.4151 USD |
0.4369 USD |
0.4202 USD |
| 2025-11-27 |
0.4335 USD |
955,415.5212 ADA |
0.4361 USD |
0.4268 USD |
0.4391 USD |
0.4330 USD |
| 2025-11-26 |
0.4242 USD |
1,276,190.0332 ADA |
0.4219 USD |
0.4105 USD |
0.4372 USD |
0.4355 USD |
| 2025-11-25 |
0.4176 USD |
1,350,769.4945 ADA |
0.4273 USD |
0.4048 USD |
0.4288 USD |
0.4219 USD |
| 2025-11-24 |
0.4160 USD |
2,186,033.6914 ADA |
0.4081 USD |
0.4020 USD |
0.4341 USD |
0.4277 USD |
| 2025-11-23 |
0.4113 USD |
1,858,977.3239 ADA |
0.4046 USD |
0.4016 USD |
0.4184 USD |
0.4083 USD |
| 2025-11-22 |
0.4026 USD |
915,865.0541 ADA |
0.4092 USD |
0.3906 USD |
0.4129 USD |
0.4044 USD |
| 2025-11-21 |
0.4083 USD |
7,198,077.9536 ADA |
0.4322 USD |
0.3878 USD |
0.4389 USD |
0.4092 USD |
| 2025-11-20 |
0.4540 USD |
2,614,537.4293 ADA |
0.4637 USD |
0.4285 USD |
0.4716 USD |
0.4320 USD |
| 2025-11-19 |
0.4618 USD |
2,108,763.6867 ADA |
0.4732 USD |
0.4379 USD |
0.4770 USD |
0.4635 USD |
| 2025-11-18 |
0.4702 USD |
3,733,136.1913 ADA |
0.4653 USD |
0.4557 USD |
0.4820 USD |
0.4758 USD |
| 2025-11-17 |
0.4795 USD |
4,125,873.8926 ADA |
0.4840 USD |
0.4576 USD |
0.4990 USD |
0.4657 USD |
| 2025-11-16 |
0.4896 USD |
2,322,120.8825 ADA |
0.5034 USD |
0.4731 USD |
0.5085 USD |
0.4845 USD |
| 2025-11-15 |
0.5076 USD |
1,254,907.7169 ADA |
0.4988 USD |
0.4988 USD |
0.5148 USD |
0.5033 USD |
| 2025-11-14 |
0.5144 USD |
3,218,913.4862 ADA |
0.5288 USD |
0.4900 USD |
0.5322 USD |
0.4982 USD |
| 2025-11-13 |
0.5495 USD |
1,820,160.4534 ADA |
0.5456 USD |
0.5143 USD |
0.5716 USD |
0.5302 USD |
| 2025-11-12 |
0.5605 USD |
1,366,523.2244 ADA |
0.5565 USD |
0.5399 USD |
0.5807 USD |
0.5451 USD |
| 2025-11-11 |
0.5806 USD |
1,528,327.1723 ADA |
0.5934 USD |
0.5536 USD |
0.6068 USD |
0.5567 USD |
| 2025-11-10 |
0.5893 USD |
1,329,570.2393 ADA |
0.5775 USD |
0.5738 USD |
0.6028 USD |
0.5927 USD |
| 2025-11-09 |
0.5657 USD |
2,081,049.3346 ADA |
0.5682 USD |
0.5478 USD |
0.5843 USD |
0.5784 USD |
| 2025-11-08 |
0.5749 USD |
5,759,227.2379 ADA |
0.5769 USD |
0.5540 USD |
0.5933 USD |
0.5682 USD |
| 2025-11-07 |
0.5594 USD |
4,509,948.4811 ADA |
0.5320 USD |
0.5193 USD |
0.5860 USD |
0.5758 USD |
| 2025-11-06 |
0.5323 USD |
4,500,639.1654 ADA |
0.5450 USD |
0.5171 USD |
0.5455 USD |
0.5314 USD |
| 2025-11-05 |
0.5366 USD |
3,991,512.3877 ADA |
0.5199 USD |
0.4951 USD |
0.5503 USD |
0.5449 USD |
| 2025-11-04 |
0.5317 USD |
7,251,590.6797 ADA |
0.5528 USD |
0.4900 USD |
0.5628 USD |
0.5210 USD |
| 2025-11-03 |
0.5651 USD |
11,651,173.8836 ADA |
0.6101 USD |
0.5262 USD |
0.6121 USD |
0.5524 USD |
| 2025-11-02 |
0.6090 USD |
3,282,373.5712 ADA |
0.6123 USD |
0.5923 USD |
0.6186 USD |
0.6110 USD |
| 2025-11-01 |
0.6109 USD |
1,075,707.6796 ADA |
0.6092 USD |
0.6033 USD |
0.6171 USD |
0.6118 USD |
| 2025-10-31 |
0.6113 USD |
6,145,320.5609 ADA |
0.6017 USD |
0.5978 USD |
0.6200 USD |
0.6091 USD |
| 2025-10-30 |
0.6207 USD |
3,347,617.6496 ADA |
0.6398 USD |
0.5865 USD |
0.6487 USD |
0.6015 USD |
| 2025-10-29 |
0.6453 USD |
4,780,562.8988 ADA |
0.6450 USD |
0.6252 USD |
0.6600 USD |
0.6407 USD |
| 2025-10-28 |
0.6603 USD |
3,681,076.1492 ADA |
0.6669 USD |
0.6360 USD |
0.6753 USD |
0.6462 USD |
| 2025-10-27 |
0.6776 USD |
4,726,468.3586 ADA |
0.6815 USD |
0.6636 USD |
0.6935 USD |
0.6670 USD |
| 2025-10-26 |
0.6686 USD |
3,363,673.0834 ADA |
0.6544 USD |
0.6471 USD |
0.6880 USD |
0.6811 USD |
| 2025-10-25 |
0.6548 USD |
1,458,107.9102 ADA |
0.6564 USD |
0.6485 USD |
0.6596 USD |
0.6548 USD |
| 2025-10-24 |
0.6506 USD |
1,842,527.6073 ADA |
0.6433 USD |
0.6391 USD |
0.6640 USD |
0.6560 USD |
| 2025-10-23 |
0.6395 USD |
2,517,407.5027 ADA |
0.6239 USD |
0.6231 USD |
0.6541 USD |
0.6432 USD |
| 2025-10-22 |
0.6318 USD |
6,422,646.9218 ADA |
0.6427 USD |
0.6067 USD |
0.6469 USD |
0.6237 USD |
| 2025-10-21 |
0.6608 USD |
7,270,947.8306 ADA |
0.6629 USD |
0.6370 USD |
0.6859 USD |
0.6428 USD |
| 2025-10-20 |
0.6636 USD |
3,057,972.1662 ADA |
0.6530 USD |
0.6395 USD |
0.6760 USD |
0.6631 USD |
| 2025-10-19 |
0.6500 USD |
2,856,514.7804 ADA |
0.6343 USD |
0.6227 USD |
0.6650 USD |
0.6527 USD |
| 2025-10-18 |
0.6332 USD |
1,254,322.3866 ADA |
0.6251 USD |
0.6232 USD |
0.6409 USD |
0.6342 USD |
| 2025-10-17 |
0.6196 USD |
3,409,598.8381 ADA |
0.6456 USD |
0.5927 USD |
0.6561 USD |
0.6249 USD |
| 2025-10-16 |
0.6638 USD |
3,275,803.6914 ADA |
0.6691 USD |
0.6336 USD |
0.6851 USD |
0.6455 USD |
| 2025-10-15 |
0.6784 USD |
3,789,535.5205 ADA |
0.6991 USD |
0.6580 USD |
0.7159 USD |
0.6684 USD |
| 2025-10-14 |
0.6881 USD |
3,706,184.6565 ADA |
0.7294 USD |
0.6625 USD |
0.7337 USD |
0.6992 USD |
| 2025-10-13 |
0.7155 USD |
3,413,273.0840 ADA |
0.7007 USD |
0.6932 USD |
0.7365 USD |
0.7293 USD |
| 2025-10-12 |
0.6683 USD |
3,957,212.0576 ADA |
0.6316 USD |
0.6187 USD |
0.7098 USD |
0.7018 USD |