Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
0.6006 USD |
8,237.8809 ADA |
0.5853 USD |
0.5853 USD |
0.6078 USD |
0.6000 USD |
| 2025-07-02 |
0.5871 USD |
2,620.0898 ADA |
0.5450 USD |
0.5450 USD |
0.5998 USD |
0.5957 USD |
| 2025-07-01 |
0.5500 USD |
110,928.7976 ADA |
0.5666 USD |
0.5400 USD |
0.5683 USD |
0.5405 USD |
| 2025-06-30 |
0.5723 USD |
116.0763 ADA |
0.5749 USD |
0.5583 USD |
0.5833 USD |
0.5749 USD |
| 2025-06-29 |
0.5767 USD |
1,432.8718 ADA |
0.5625 USD |
0.5583 USD |
0.5833 USD |
0.5800 USD |
| 2025-06-28 |
0.5628 USD |
1,064.5222 ADA |
0.5632 USD |
0.5595 USD |
0.5666 USD |
0.5662 USD |
| 2025-06-27 |
0.5540 USD |
106,256.2676 ADA |
0.5499 USD |
0.5499 USD |
0.5633 USD |
0.5583 USD |
| 2025-06-26 |
0.5599 USD |
2,191.3639 ADA |
0.5749 USD |
0.5520 USD |
0.5749 USD |
0.5578 USD |
| 2025-06-25 |
0.5856 USD |
8,534.7507 ADA |
0.5882 USD |
0.5649 USD |
0.5882 USD |
0.5666 USD |
| 2025-06-24 |
0.5860 USD |
910.8937 ADA |
0.5812 USD |
0.5788 USD |
0.5946 USD |
0.5833 USD |
| 2025-06-23 |
0.5508 USD |
4,442.3658 ADA |
0.5471 USD |
0.5331 USD |
0.5833 USD |
0.5833 USD |
| 2025-06-22 |
0.5336 USD |
2,123.5967 ADA |
0.5591 USD |
0.5166 USD |
0.5591 USD |
0.5416 USD |
| 2025-06-21 |
0.5697 USD |
17,783.6496 ADA |
0.5819 USD |
0.5446 USD |
0.5866 USD |
0.5564 USD |
| 2025-06-20 |
0.5767 USD |
4,751.4596 ADA |
0.5923 USD |
0.5666 USD |
0.6049 USD |
0.5774 USD |
| 2025-06-19 |
0.6009 USD |
4,757.3782 ADA |
0.6028 USD |
0.5934 USD |
0.6036 USD |
0.5934 USD |
| 2025-06-18 |
0.6027 USD |
14,336.6274 ADA |
0.6178 USD |
0.5925 USD |
0.6178 USD |
0.5943 USD |
| 2025-06-17 |
0.6076 USD |
9,420.0040 ADA |
0.6283 USD |
0.6010 USD |
0.6283 USD |
0.6106 USD |
| 2025-06-16 |
0.6541 USD |
1,590.8189 ADA |
0.6424 USD |
0.6424 USD |
0.6577 USD |
0.6424 USD |
| 2025-06-15 |
0.6272 USD |
1,800.1984 ADA |
0.6283 USD |
0.6257 USD |
0.6311 USD |
0.6311 USD |
| 2025-06-14 |
0.6322 USD |
579.8886 ADA |
0.6326 USD |
0.6141 USD |
0.6326 USD |
0.6141 USD |
| 2025-06-13 |
0.6205 USD |
108,515.1939 ADA |
0.6566 USD |
0.6200 USD |
0.6566 USD |
0.6371 USD |
| 2025-06-12 |
0.6791 USD |
98,632.1055 ADA |
0.6990 USD |
0.6694 USD |
0.6990 USD |
0.6719 USD |
| 2025-06-11 |
0.7244 USD |
2,712.2912 ADA |
0.7158 USD |
0.6991 USD |
0.7300 USD |
0.6991 USD |
| 2025-06-10 |
0.7099 USD |
4,487.1203 ADA |
0.7083 USD |
0.6944 USD |
0.7158 USD |
0.7158 USD |
| 2025-06-09 |
0.6831 USD |
6,390.6234 ADA |
0.6615 USD |
0.6615 USD |
0.7039 USD |
0.7039 USD |
| 2025-06-08 |
0.6748 USD |
1,418.8616 ADA |
0.6669 USD |
0.6669 USD |
0.6791 USD |
0.6718 USD |
| 2025-06-07 |
0.6656 USD |
34.9244 ADA |
0.6618 USD |
0.6618 USD |
0.6696 USD |
0.6696 USD |
| 2025-06-06 |
0.6554 USD |
5,844.1008 ADA |
0.6275 USD |
0.6275 USD |
0.6689 USD |
0.6674 USD |
| 2025-06-05 |
0.6579 USD |
1,866.9294 ADA |
0.6680 USD |
0.6242 USD |
0.6880 USD |
0.6307 USD |
| 2025-06-04 |
0.6907 USD |
1,830.9235 ADA |
0.6880 USD |
0.6640 USD |
0.7004 USD |
0.6640 USD |
| 2025-06-03 |
0.6861 USD |
211.2751 ADA |
0.6890 USD |
0.6760 USD |
0.6920 USD |
0.6840 USD |
| 2025-06-02 |
0.6774 USD |
6,913.3448 ADA |
0.6891 USD |
0.6670 USD |
0.6899 USD |
0.6716 USD |
| 2025-06-01 |
0.6769 USD |
7,517.2135 ADA |
0.6656 USD |
0.6645 USD |
0.6861 USD |
0.6840 USD |
| 2025-05-31 |
0.6725 USD |
53,135.1697 ADA |
0.6733 USD |
0.6615 USD |
0.6861 USD |
0.6857 USD |
| 2025-05-30 |
0.6991 USD |
115,852.2769 ADA |
0.7083 USD |
0.6884 USD |
0.7145 USD |
0.7051 USD |
| 2025-05-29 |
0.7299 USD |
2,344.7699 ADA |
0.7557 USD |
0.7200 USD |
0.7557 USD |
0.7200 USD |
| 2025-05-28 |
0.7477 USD |
13,533.9204 ADA |
0.7486 USD |
0.7331 USD |
0.7573 USD |
0.7462 USD |
| 2025-05-27 |
0.7664 USD |
1,759.1686 ADA |
0.7684 USD |
0.7643 USD |
0.7744 USD |
0.7643 USD |
| 2025-05-26 |
0.7636 USD |
1,771.5528 ADA |
0.7721 USD |
0.7544 USD |
0.7730 USD |
0.7585 USD |
| 2025-05-25 |
0.7416 USD |
692.6290 ADA |
0.7433 USD |
0.7301 USD |
0.7585 USD |
0.7585 USD |
| 2025-05-24 |
0.7559 USD |
93,599.2480 ADA |
0.7549 USD |
0.7415 USD |
0.7664 USD |
0.7415 USD |
| 2025-05-23 |
0.7900 USD |
10,560.0159 ADA |
0.8101 USD |
0.7446 USD |
0.8387 USD |
0.7446 USD |
| 2025-05-22 |
0.7868 USD |
88,771.6839 ADA |
0.7850 USD |
0.7850 USD |
0.8101 USD |
0.8053 USD |
| 2025-05-21 |
0.7497 USD |
89,460.8957 ADA |
0.7484 USD |
0.7437 USD |
0.7783 USD |
0.7758 USD |
| 2025-05-20 |
0.7401 USD |
4,433.9722 ADA |
0.7462 USD |
0.7250 USD |
0.7529 USD |
0.7484 USD |
| 2025-05-19 |
0.7321 USD |
90,865.3376 ADA |
0.7644 USD |
0.7162 USD |
0.7644 USD |
0.7432 USD |
| 2025-05-18 |
0.7331 USD |
13,577.9853 ADA |
0.7529 USD |
0.7186 USD |
0.7758 USD |
0.7529 USD |
| 2025-05-17 |
0.7573 USD |
3,020.8854 ADA |
0.7496 USD |
0.7301 USD |
0.7758 USD |
0.7415 USD |
| 2025-05-16 |
0.7735 USD |
9,830.0259 ADA |
0.7644 USD |
0.7529 USD |
0.7849 USD |
0.7569 USD |
| 2025-05-15 |
0.7663 USD |
15,187.3408 ADA |
0.7900 USD |
0.7491 USD |
0.7990 USD |
0.7500 USD |