Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-22 |
0.2737 USD |
734,744.5458 ADA |
0.2794 USD |
0.2688 USD |
0.2801 USD |
0.2720 USD |
| 2026-02-21 |
0.2823 USD |
741,526.0237 ADA |
0.2852 USD |
0.2790 USD |
0.2864 USD |
0.2801 USD |
| 2026-02-20 |
0.2810 USD |
1,552,735.8058 ADA |
0.2726 USD |
0.2699 USD |
0.2936 USD |
0.2849 USD |
| 2026-02-19 |
0.2721 USD |
1,141,779.2900 ADA |
0.2733 USD |
0.2671 USD |
0.2772 USD |
0.2729 USD |
| 2026-02-18 |
0.2800 USD |
939,293.2187 ADA |
0.2814 USD |
0.2717 USD |
0.2866 USD |
0.2735 USD |
| 2026-02-17 |
0.2835 USD |
1,171,013.4067 ADA |
0.2861 USD |
0.2775 USD |
0.2896 USD |
0.2809 USD |
| 2026-02-16 |
0.2826 USD |
978,666.7773 ADA |
0.2818 USD |
0.2769 USD |
0.2888 USD |
0.2854 USD |
| 2026-02-15 |
0.2881 USD |
2,171,260.8858 ADA |
0.2951 USD |
0.2774 USD |
0.3017 USD |
0.2819 USD |
| 2026-02-14 |
0.2871 USD |
1,396,753.3495 ADA |
0.2729 USD |
0.2729 USD |
0.3003 USD |
0.2952 USD |
| 2026-02-13 |
0.2665 USD |
994,869.4713 ADA |
0.2644 USD |
0.2584 USD |
0.2745 USD |
0.2727 USD |
| 2026-02-12 |
0.2624 USD |
1,357,253.2363 ADA |
0.2558 USD |
0.2558 USD |
0.2691 USD |
0.2642 USD |
| 2026-02-11 |
0.2568 USD |
1,835,048.9891 ADA |
0.2619 USD |
0.2506 USD |
0.2645 USD |
0.2557 USD |
| 2026-02-10 |
0.2636 USD |
1,316,016.5158 ADA |
0.2695 USD |
0.2599 USD |
0.2700 USD |
0.2610 USD |
| 2026-02-09 |
0.2680 USD |
1,575,193.8381 ADA |
0.2698 USD |
0.2596 USD |
0.2736 USD |
0.2696 USD |
| 2026-02-08 |
0.2721 USD |
1,054,039.3985 ADA |
0.2721 USD |
0.2670 USD |
0.2763 USD |
0.2703 USD |
| 2026-02-07 |
0.2733 USD |
3,627,961.9680 ADA |
0.2754 USD |
0.2656 USD |
0.2796 USD |
0.2721 USD |
| 2026-02-06 |
0.2505 USD |
8,718,172.8608 ADA |
0.2456 USD |
0.2204 USD |
0.2838 USD |
0.2758 USD |
| 2026-02-05 |
0.2646 USD |
6,338,187.3316 ADA |
0.2857 USD |
0.2433 USD |
0.2891 USD |
0.2450 USD |
| 2026-02-04 |
0.2894 USD |
3,342,811.2033 ADA |
0.2909 USD |
0.2799 USD |
0.3023 USD |
0.2858 USD |
| 2026-02-03 |
0.2946 USD |
3,234,383.8902 ADA |
0.2994 USD |
0.2817 USD |
0.3042 USD |
0.2914 USD |
| 2026-02-02 |
0.2905 USD |
3,042,153.2188 ADA |
0.2859 USD |
0.2754 USD |
0.3031 USD |
0.2986 USD |
| 2026-02-01 |
0.2915 USD |
2,687,314.8946 ADA |
0.2932 USD |
0.2789 USD |
0.2989 USD |
0.2856 USD |
| 2026-01-31 |
0.2949 USD |
6,078,708.4631 ADA |
0.3206 USD |
0.2684 USD |
0.3218 USD |
0.2937 USD |
| 2026-01-30 |
0.3231 USD |
2,605,258.2551 ADA |
0.3345 USD |
0.3158 USD |
0.3353 USD |
0.3204 USD |
| 2026-01-29 |
0.3369 USD |
1,732,296.8551 ADA |
0.3583 USD |
0.3268 USD |
0.3586 USD |
0.3339 USD |
| 2026-01-28 |
0.3588 USD |
761,692.2715 ADA |
0.3604 USD |
0.3546 USD |
0.3641 USD |
0.3577 USD |
| 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 |