Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-03 |
0.3903 USD |
1,171,610.2800 ADA |
0.3948 USD |
0.3830 USD |
0.3989 USD |
0.3894 USD |
| 2026-01-02 |
0.3719 USD |
2,964,649.2500 ADA |
0.3562 USD |
0.3546 USD |
0.3960 USD |
0.3946 USD |
| 2026-01-01 |
0.3449 USD |
1,573,097.4410 ADA |
0.3332 USD |
0.3316 USD |
0.3600 USD |
0.3563 USD |
| 2025-12-31 |
0.3422 USD |
2,205,872.9237 ADA |
0.3510 USD |
0.3287 USD |
0.3533 USD |
0.3331 USD |
| 2025-12-30 |
0.3521 USD |
1,655,802.1918 ADA |
0.3529 USD |
0.3481 USD |
0.3562 USD |
0.3511 USD |
| 2025-12-29 |
0.3702 USD |
2,640,818.6491 ADA |
0.3687 USD |
0.3504 USD |
0.3844 USD |
0.3529 USD |
| 2025-12-28 |
0.3694 USD |
1,639,919.6164 ADA |
0.3700 USD |
0.3612 USD |
0.3766 USD |
0.3685 USD |
| 2025-12-27 |
0.3595 USD |
1,244,475.2558 ADA |
0.3493 USD |
0.3486 USD |
0.3705 USD |
0.3697 USD |
| 2025-12-26 |
0.3513 USD |
1,363,061.6613 ADA |
0.3432 USD |
0.3418 USD |
0.3578 USD |
0.3495 USD |
| 2025-12-25 |
0.3529 USD |
1,397,273.5784 ADA |
0.3560 USD |
0.3397 USD |
0.3612 USD |
0.3434 USD |
| 2025-12-24 |
0.3570 USD |
1,307,262.9578 ADA |
0.3628 USD |
0.3524 USD |
0.3649 USD |
0.3565 USD |
| 2025-12-23 |
0.3635 USD |
1,147,282.4564 ADA |
0.3708 USD |
0.3551 USD |
0.3735 USD |
0.3627 USD |
| 2025-12-22 |
0.3718 USD |
1,832,150.1828 ADA |
0.3662 USD |
0.3619 USD |
0.3820 USD |
0.3708 USD |
| 2025-12-21 |
0.3652 USD |
1,016,459.3123 ADA |
0.3729 USD |
0.3577 USD |
0.3742 USD |
0.3661 USD |
| 2025-12-20 |
0.3760 USD |
637,668.9282 ADA |
0.3766 USD |
0.3722 USD |
0.3802 USD |
0.3732 USD |
| 2025-12-19 |
0.3654 USD |
1,630,556.2952 ADA |
0.3514 USD |
0.3465 USD |
0.3804 USD |
0.3766 USD |
| 2025-12-18 |
0.3623 USD |
2,054,623.1078 ADA |
0.3671 USD |
0.3467 USD |
0.3792 USD |
0.3514 USD |
| 2025-12-17 |
0.3798 USD |
2,278,600.2676 ADA |
0.3858 USD |
0.3639 USD |
0.4007 USD |
0.3670 USD |
| 2025-12-16 |
0.3852 USD |
1,635,995.3076 ADA |
0.3881 USD |
0.3776 USD |
0.3913 USD |
0.3850 USD |
| 2025-12-15 |
0.3917 USD |
1,867,980.0732 ADA |
0.3963 USD |
0.3774 USD |
0.4076 USD |
0.3882 USD |
| 2025-12-14 |
0.4015 USD |
1,450,732.5121 ADA |
0.4107 USD |
0.3918 USD |
0.4116 USD |
0.3963 USD |
| 2025-12-13 |
0.4110 USD |
894,482.2201 ADA |
0.4093 USD |
0.4062 USD |
0.4155 USD |
0.4109 USD |
| 2025-12-12 |
0.4179 USD |
1,712,894.9881 ADA |
0.4255 USD |
0.4038 USD |
0.4291 USD |
0.4091 USD |
| 2025-12-11 |
0.4244 USD |
3,024,636.0368 ADA |
0.4540 USD |
0.4095 USD |
0.4549 USD |
0.4255 USD |
| 2025-12-10 |
0.4639 USD |
2,367,398.1790 ADA |
0.4698 USD |
0.4527 USD |
0.4760 USD |
0.4534 USD |
| 2025-12-09 |
0.4498 USD |
3,250,682.1305 ADA |
0.4329 USD |
0.4240 USD |
0.4839 USD |
0.4700 USD |
| 2025-12-08 |
0.4323 USD |
1,945,317.3319 ADA |
0.4169 USD |
0.4145 USD |
0.4412 USD |
0.4329 USD |
| 2025-12-07 |
0.4208 USD |
2,085,507.7860 ADA |
0.4140 USD |
0.4062 USD |
0.4351 USD |
0.4175 USD |
| 2025-12-06 |
0.4151 USD |
591,466.6109 ADA |
0.4157 USD |
0.4100 USD |
0.4213 USD |
0.4137 USD |
| 2025-12-05 |
0.4290 USD |
1,820,823.9909 ADA |
0.4394 USD |
0.4095 USD |
0.4429 USD |
0.4161 USD |
| 2025-12-04 |
0.4471 USD |
1,787,924.3171 ADA |
0.4513 USD |
0.4353 USD |
0.4558 USD |
0.4395 USD |
| 2025-12-03 |
0.4404 USD |
2,565,946.8415 ADA |
0.4337 USD |
0.4271 USD |
0.4541 USD |
0.4500 USD |
| 2025-12-02 |
0.4154 USD |
1,892,301.0327 ADA |
0.3857 USD |
0.3851 USD |
0.4389 USD |
0.4338 USD |
| 2025-12-01 |
0.3877 USD |
2,751,726.3651 ADA |
0.4143 USD |
0.3709 USD |
0.4157 USD |
0.3857 USD |
| 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 |