Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-11 |
0.6474 USD |
3,887,777.5881 ADA |
0.6314 USD |
0.6104 USD |
0.6828 USD |
0.6323 USD |
| 2025-10-10 |
0.6294 USD |
11,700,951.6234 ADA |
0.8158 USD |
0.2765 USD |
0.8242 USD |
0.6342 USD |
| 2025-10-09 |
0.8123 USD |
1,282,201.9715 ADA |
0.8396 USD |
0.7949 USD |
0.8396 USD |
0.8148 USD |
| 2025-10-08 |
0.8251 USD |
1,542,260.1222 ADA |
0.8202 USD |
0.8087 USD |
0.8518 USD |
0.8391 USD |
| 2025-10-07 |
0.8455 USD |
2,371,499.9202 ADA |
0.8720 USD |
0.8175 USD |
0.8782 USD |
0.8210 USD |
| 2025-10-06 |
0.8601 USD |
1,907,939.0519 ADA |
0.8374 USD |
0.8322 USD |
0.8814 USD |
0.8720 USD |
| 2025-10-05 |
0.8540 USD |
1,665,492.6641 ADA |
0.8398 USD |
0.8268 USD |
0.8829 USD |
0.8375 USD |
| 2025-10-04 |
0.8493 USD |
1,244,051.2678 ADA |
0.8663 USD |
0.8331 USD |
0.8694 USD |
0.8398 USD |
| 2025-10-03 |
0.8664 USD |
4,086,619.5149 ADA |
0.8715 USD |
0.8499 USD |
0.8932 USD |
0.8689 USD |
| 2025-10-02 |
0.8604 USD |
4,919,825.9517 ADA |
0.8512 USD |
0.8368 USD |
0.8782 USD |
0.8714 USD |
| 2025-10-01 |
0.8274 USD |
5,033,473.8524 ADA |
0.8076 USD |
0.7973 USD |
0.8517 USD |
0.8509 USD |
| 2025-09-30 |
0.7960 USD |
3,262,419.9540 ADA |
0.8058 USD |
0.7789 USD |
0.8133 USD |
0.8078 USD |
| 2025-09-29 |
0.8031 USD |
996,006.7650 ADA |
0.8092 USD |
0.7884 USD |
0.8160 USD |
0.8071 USD |
| 2025-09-28 |
0.7826 USD |
787,768.7418 ADA |
0.7815 USD |
0.7651 USD |
0.8118 USD |
0.8091 USD |
| 2025-09-27 |
0.7847 USD |
432,971.6522 ADA |
0.7922 USD |
0.7771 USD |
0.7944 USD |
0.7825 USD |
| 2025-09-26 |
0.7772 USD |
1,441,038.3789 ADA |
0.7647 USD |
0.7583 USD |
0.7967 USD |
0.7926 USD |
| 2025-09-25 |
0.7825 USD |
2,504,253.7185 ADA |
0.8132 USD |
0.7547 USD |
0.8147 USD |
0.7640 USD |
| 2025-09-24 |
0.8133 USD |
903,951.1888 ADA |
0.8066 USD |
0.7902 USD |
0.8304 USD |
0.8133 USD |
| 2025-09-23 |
0.8197 USD |
1,381,907.1898 ADA |
0.8263 USD |
0.8035 USD |
0.8298 USD |
0.8063 USD |
| 2025-09-22 |
0.8298 USD |
2,969,009.9494 ADA |
0.8843 USD |
0.7840 USD |
0.8874 USD |
0.8262 USD |
| 2025-09-21 |
0.8879 USD |
629,493.4363 ADA |
0.8936 USD |
0.8758 USD |
0.9031 USD |
0.8847 USD |
| 2025-09-20 |
0.8977 USD |
714,543.8769 ADA |
0.8908 USD |
0.8879 USD |
0.9069 USD |
0.8943 USD |
| 2025-09-19 |
0.9091 USD |
1,303,104.0986 ADA |
0.9265 USD |
0.8860 USD |
0.9380 USD |
0.8910 USD |
| 2025-09-18 |
0.9173 USD |
1,565,386.1588 ADA |
0.9143 USD |
0.9000 USD |
0.9390 USD |
0.9251 USD |
| 2025-09-17 |
0.8798 USD |
1,581,507.8946 ADA |
0.8807 USD |
0.8618 USD |
0.9200 USD |
0.9140 USD |
| 2025-09-16 |
0.8699 USD |
824,673.1043 ADA |
0.8636 USD |
0.8535 USD |
0.8840 USD |
0.8807 USD |
| 2025-09-15 |
0.8706 USD |
1,354,385.5849 ADA |
0.8883 USD |
0.8538 USD |
0.9028 USD |
0.8640 USD |
| 2025-09-14 |
0.9032 USD |
1,784,371.4049 ADA |
0.9299 USD |
0.8797 USD |
0.9307 USD |
0.8892 USD |
| 2025-09-13 |
0.9359 USD |
1,141,252.3658 ADA |
0.9180 USD |
0.9150 USD |
0.9548 USD |
0.9300 USD |
| 2025-09-12 |
0.9012 USD |
1,308,367.3449 ADA |
0.8945 USD |
0.8833 USD |
0.9187 USD |
0.9182 USD |
| 2025-09-11 |
0.8831 USD |
1,101,575.3677 ADA |
0.8856 USD |
0.8659 USD |
0.8982 USD |
0.8946 USD |
| 2025-09-10 |
0.8791 USD |
747,006.7322 ADA |
0.8655 USD |
0.8600 USD |
0.8965 USD |
0.8855 USD |
| 2025-09-09 |
0.8725 USD |
1,118,210.7651 ADA |
0.8658 USD |
0.8528 USD |
0.8944 USD |
0.8651 USD |
| 2025-09-08 |
0.8515 USD |
733,730.3740 ADA |
0.8351 USD |
0.8302 USD |
0.8690 USD |
0.8655 USD |
| 2025-09-07 |
0.8301 USD |
560,052.7781 ADA |
0.8187 USD |
0.8183 USD |
0.8413 USD |
0.8345 USD |
| 2025-09-06 |
0.8247 USD |
276,534.3001 ADA |
0.8305 USD |
0.8143 USD |
0.8356 USD |
0.8182 USD |
| 2025-09-05 |
0.8327 USD |
978,315.2595 ADA |
0.8096 USD |
0.8054 USD |
0.8497 USD |
0.8309 USD |
| 2025-09-04 |
0.8218 USD |
552,185.3156 ADA |
0.8369 USD |
0.8035 USD |
0.8418 USD |
0.8097 USD |
| 2025-09-03 |
0.8358 USD |
421,758.7647 ADA |
0.8358 USD |
0.8262 USD |
0.8440 USD |
0.8365 USD |
| 2025-09-02 |
0.8186 USD |
733,031.8236 ADA |
0.8015 USD |
0.7985 USD |
0.8355 USD |
0.8348 USD |
| 2025-09-01 |
0.8140 USD |
1,001,126.1350 ADA |
0.8115 USD |
0.7824 USD |
0.8451 USD |
0.8014 USD |
| 2025-08-31 |
0.8275 USD |
382,662.2459 ADA |
0.8226 USD |
0.8100 USD |
0.8380 USD |
0.8113 USD |