Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
0.8198 USD |
1,612,436.9682 ADA |
0.8268 USD |
0.8057 USD |
0.8439 USD |
0.8224 USD |
| 2025-08-29 |
0.8380 USD |
1,984,203.2356 ADA |
0.8577 USD |
0.8104 USD |
0.8663 USD |
0.8267 USD |
| 2025-08-28 |
0.8605 USD |
3,065,448.8876 ADA |
0.8510 USD |
0.8418 USD |
0.8797 USD |
0.8580 USD |
| 2025-08-27 |
0.8644 USD |
4,913,243.6552 ADA |
0.8668 USD |
0.8469 USD |
0.8780 USD |
0.8509 USD |
| 2025-08-26 |
0.8463 USD |
3,656,330.0065 ADA |
0.8373 USD |
0.8270 USD |
0.8749 USD |
0.8666 USD |
| 2025-08-25 |
0.8754 USD |
1,938,335.4479 ADA |
0.9089 USD |
0.8300 USD |
0.9280 USD |
0.8372 USD |
| 2025-08-24 |
0.9156 USD |
1,532,510.5611 ADA |
0.9144 USD |
0.8882 USD |
0.9637 USD |
0.9080 USD |
| 2025-08-23 |
0.9161 USD |
861,575.9802 ADA |
0.9320 USD |
0.8912 USD |
0.9383 USD |
0.9120 USD |
| 2025-08-22 |
0.8862 USD |
2,127,393.4912 ADA |
0.8515 USD |
0.8219 USD |
0.9415 USD |
0.9300 USD |
| 2025-08-21 |
0.8701 USD |
774,764.8722 ADA |
0.8804 USD |
0.8465 USD |
0.8924 USD |
0.8483 USD |
| 2025-08-20 |
0.8643 USD |
882,251.4006 ADA |
0.8516 USD |
0.8370 USD |
0.8925 USD |
0.8801 USD |
| 2025-08-19 |
0.8870 USD |
19,739.4332 ADA |
0.9080 USD |
0.8459 USD |
0.9556 USD |
0.8459 USD |
| 2025-08-18 |
0.9239 USD |
44,335.2199 ADA |
0.9688 USD |
0.9000 USD |
0.9694 USD |
0.9234 USD |
| 2025-08-17 |
0.9701 USD |
54,265.1566 ADA |
0.9142 USD |
0.9044 USD |
0.9869 USD |
0.9550 USD |
| 2025-08-16 |
0.9182 USD |
40,709.5673 ADA |
0.9592 USD |
0.9029 USD |
0.9773 USD |
0.9154 USD |
| 2025-08-15 |
0.9403 USD |
32,106.5066 ADA |
0.9400 USD |
0.9119 USD |
0.9637 USD |
0.9438 USD |
| 2025-08-14 |
0.9505 USD |
95,042.2883 ADA |
0.9142 USD |
0.8792 USD |
1.0189 USD |
0.9302 USD |
| 2025-08-13 |
0.8744 USD |
39,939.4878 ADA |
0.8427 USD |
0.8350 USD |
0.9207 USD |
0.9040 USD |
| 2025-08-12 |
0.8270 USD |
91,862.1227 ADA |
0.7760 USD |
0.7680 USD |
0.8600 USD |
0.8400 USD |
| 2025-08-11 |
0.8005 USD |
23,189.1414 ADA |
0.8080 USD |
0.7680 USD |
0.8334 USD |
0.7680 USD |
| 2025-08-10 |
0.8154 USD |
81,492.1503 ADA |
0.8160 USD |
0.7883 USD |
0.8345 USD |
0.8000 USD |
| 2025-08-09 |
0.8053 USD |
114,193.8255 ADA |
0.7904 USD |
0.7904 USD |
0.8210 USD |
0.8026 USD |
| 2025-08-08 |
0.7891 USD |
13,713.2328 ADA |
0.7900 USD |
0.7785 USD |
0.8078 USD |
0.7920 USD |
| 2025-08-07 |
0.7627 USD |
16,597.8548 ADA |
0.7415 USD |
0.7360 USD |
0.7878 USD |
0.7878 USD |
| 2025-08-06 |
0.7349 USD |
1,637.9585 ADA |
0.7200 USD |
0.7120 USD |
0.7444 USD |
0.7444 USD |
| 2025-08-05 |
0.7433 USD |
22,735.1306 ADA |
0.7583 USD |
0.7200 USD |
0.7583 USD |
0.7280 USD |
| 2025-08-04 |
0.7373 USD |
20,459.3179 ADA |
0.7360 USD |
0.7269 USD |
0.7590 USD |
0.7533 USD |
| 2025-08-03 |
0.7185 USD |
3,157.8297 ADA |
0.6880 USD |
0.6880 USD |
0.7311 USD |
0.7311 USD |
| 2025-08-02 |
0.6963 USD |
11,400.9418 ADA |
0.7200 USD |
0.6850 USD |
0.7236 USD |
0.6960 USD |
| 2025-08-01 |
0.7235 USD |
11,505.2825 ADA |
0.7350 USD |
0.7000 USD |
0.7396 USD |
0.7120 USD |
| 2025-07-31 |
0.7636 USD |
1,758.6673 ADA |
0.7658 USD |
0.7379 USD |
0.7878 USD |
0.7396 USD |
| 2025-07-30 |
0.7683 USD |
5,390.7451 ADA |
0.7800 USD |
0.7334 USD |
0.7877 USD |
0.7569 USD |
| 2025-07-29 |
0.7972 USD |
85,391.9845 ADA |
0.7955 USD |
0.7700 USD |
0.8072 USD |
0.7838 USD |
| 2025-07-28 |
0.8168 USD |
36,765.6846 ADA |
0.8400 USD |
0.7873 USD |
0.8500 USD |
0.7877 USD |
| 2025-07-27 |
0.8243 USD |
3,329.9378 ADA |
0.8185 USD |
0.8185 USD |
0.8388 USD |
0.8388 USD |
| 2025-07-26 |
0.8238 USD |
3,399.9062 ADA |
0.8152 USD |
0.8152 USD |
0.8336 USD |
0.8208 USD |
| 2025-07-25 |
0.7970 USD |
21,005.3991 ADA |
0.7971 USD |
0.7773 USD |
0.8142 USD |
0.8142 USD |
| 2025-07-24 |
0.8148 USD |
30,507.7585 ADA |
0.8155 USD |
0.7685 USD |
0.8360 USD |
0.8042 USD |
| 2025-07-23 |
0.8616 USD |
107,746.8405 ADA |
0.8900 USD |
0.7900 USD |
0.8900 USD |
0.8200 USD |
| 2025-07-22 |
0.8802 USD |
24,583.3750 ADA |
0.8971 USD |
0.8547 USD |
0.9072 USD |
0.9000 USD |
| 2025-07-21 |
0.8955 USD |
33,915.9077 ADA |
0.8549 USD |
0.8460 USD |
0.9324 USD |
0.8890 USD |
| 2025-07-20 |
0.8619 USD |
6,416.5878 ADA |
0.8387 USD |
0.8383 USD |
0.8784 USD |
0.8568 USD |
| 2025-07-19 |
0.8219 USD |
406.6967 ADA |
0.8191 USD |
0.8100 USD |
0.8300 USD |
0.8300 USD |
| 2025-07-18 |
0.8444 USD |
16,517.1933 ADA |
0.8200 USD |
0.8000 USD |
0.8930 USD |
0.8064 USD |
| 2025-07-17 |
0.7900 USD |
26,894.2641 ADA |
0.7700 USD |
0.7422 USD |
0.8333 USD |
0.8269 USD |
| 2025-07-16 |
0.7606 USD |
8,561.4344 ADA |
0.7499 USD |
0.7333 USD |
0.7833 USD |
0.7600 USD |
| 2025-07-15 |
0.7272 USD |
4,787.2313 ADA |
0.7380 USD |
0.7166 USD |
0.7476 USD |
0.7460 USD |
| 2025-07-14 |
0.7516 USD |
16,818.0420 ADA |
0.7420 USD |
0.7225 USD |
0.7666 USD |
0.7225 USD |
| 2025-07-13 |
0.7275 USD |
28,476.5891 ADA |
0.7087 USD |
0.7080 USD |
0.7548 USD |
0.7262 USD |
| 2025-07-12 |
0.7079 USD |
74,921.4938 ADA |
0.7064 USD |
0.6884 USD |
0.7333 USD |
0.7096 USD |