Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-14 |
0.5144 USD |
3,218,913.4862 ADA |
0.5288 USD |
0.4900 USD |
0.5322 USD |
0.4982 USD |
| 2025-11-13 |
0.5495 USD |
1,820,160.4534 ADA |
0.5456 USD |
0.5143 USD |
0.5716 USD |
0.5302 USD |
| 2025-11-12 |
0.5605 USD |
1,366,523.2244 ADA |
0.5565 USD |
0.5399 USD |
0.5807 USD |
0.5451 USD |
| 2025-11-11 |
0.5806 USD |
1,528,327.1723 ADA |
0.5934 USD |
0.5536 USD |
0.6068 USD |
0.5567 USD |
| 2025-11-10 |
0.5893 USD |
1,329,570.2393 ADA |
0.5775 USD |
0.5738 USD |
0.6028 USD |
0.5927 USD |
| 2025-11-09 |
0.5657 USD |
2,081,049.3346 ADA |
0.5682 USD |
0.5478 USD |
0.5843 USD |
0.5784 USD |
| 2025-11-08 |
0.5749 USD |
5,759,227.2379 ADA |
0.5769 USD |
0.5540 USD |
0.5933 USD |
0.5682 USD |
| 2025-11-07 |
0.5594 USD |
4,509,948.4811 ADA |
0.5320 USD |
0.5193 USD |
0.5860 USD |
0.5758 USD |
| 2025-11-06 |
0.5323 USD |
4,500,639.1654 ADA |
0.5450 USD |
0.5171 USD |
0.5455 USD |
0.5314 USD |
| 2025-11-05 |
0.5366 USD |
3,991,512.3877 ADA |
0.5199 USD |
0.4951 USD |
0.5503 USD |
0.5449 USD |
| 2025-11-04 |
0.5317 USD |
7,251,590.6797 ADA |
0.5528 USD |
0.4900 USD |
0.5628 USD |
0.5210 USD |
| 2025-11-03 |
0.5651 USD |
11,651,173.8836 ADA |
0.6101 USD |
0.5262 USD |
0.6121 USD |
0.5524 USD |
| 2025-11-02 |
0.6090 USD |
3,282,373.5712 ADA |
0.6123 USD |
0.5923 USD |
0.6186 USD |
0.6110 USD |
| 2025-11-01 |
0.6109 USD |
1,075,707.6796 ADA |
0.6092 USD |
0.6033 USD |
0.6171 USD |
0.6118 USD |
| 2025-10-31 |
0.6113 USD |
6,145,320.5609 ADA |
0.6017 USD |
0.5978 USD |
0.6200 USD |
0.6091 USD |
| 2025-10-30 |
0.6207 USD |
3,347,617.6496 ADA |
0.6398 USD |
0.5865 USD |
0.6487 USD |
0.6015 USD |
| 2025-10-29 |
0.6453 USD |
4,780,562.8988 ADA |
0.6450 USD |
0.6252 USD |
0.6600 USD |
0.6407 USD |
| 2025-10-28 |
0.6603 USD |
3,681,076.1492 ADA |
0.6669 USD |
0.6360 USD |
0.6753 USD |
0.6462 USD |
| 2025-10-27 |
0.6776 USD |
4,726,468.3586 ADA |
0.6815 USD |
0.6636 USD |
0.6935 USD |
0.6670 USD |
| 2025-10-26 |
0.6686 USD |
3,363,673.0834 ADA |
0.6544 USD |
0.6471 USD |
0.6880 USD |
0.6811 USD |
| 2025-10-25 |
0.6548 USD |
1,458,107.9102 ADA |
0.6564 USD |
0.6485 USD |
0.6596 USD |
0.6548 USD |
| 2025-10-24 |
0.6506 USD |
1,842,527.6073 ADA |
0.6433 USD |
0.6391 USD |
0.6640 USD |
0.6560 USD |
| 2025-10-23 |
0.6395 USD |
2,517,407.5027 ADA |
0.6239 USD |
0.6231 USD |
0.6541 USD |
0.6432 USD |
| 2025-10-22 |
0.6318 USD |
6,422,646.9218 ADA |
0.6427 USD |
0.6067 USD |
0.6469 USD |
0.6237 USD |
| 2025-10-21 |
0.6608 USD |
7,270,947.8306 ADA |
0.6629 USD |
0.6370 USD |
0.6859 USD |
0.6428 USD |
| 2025-10-20 |
0.6636 USD |
3,057,972.1662 ADA |
0.6530 USD |
0.6395 USD |
0.6760 USD |
0.6631 USD |
| 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 |