Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
0.8111 USD |
9,560.4659 ADA |
0.8257 USD |
0.7905 USD |
0.8274 USD |
0.7971 USD |
| 2025-05-13 |
0.8025 USD |
5,401.3909 ADA |
0.7800 USD |
0.7712 USD |
0.8429 USD |
0.8331 USD |
| 2025-05-12 |
0.8224 USD |
4,869.9818 ADA |
0.8150 USD |
0.7932 USD |
0.8491 USD |
0.8202 USD |
| 2025-05-11 |
0.7998 USD |
19,257.4771 ADA |
0.8180 USD |
0.7900 USD |
0.8180 USD |
0.8034 USD |
| 2025-05-10 |
0.8141 USD |
19,369.1729 ADA |
0.7908 USD |
0.7805 USD |
0.8400 USD |
0.8400 USD |
| 2025-05-09 |
0.7815 USD |
11,195.9958 ADA |
0.7638 USD |
0.7638 USD |
0.7992 USD |
0.7766 USD |
| 2025-05-08 |
0.7154 USD |
133,342.2144 ADA |
0.6820 USD |
0.6820 USD |
0.7700 USD |
0.7661 USD |
| 2025-05-07 |
0.6577 USD |
16,954.2018 ADA |
0.6767 USD |
0.6553 USD |
0.6815 USD |
0.6598 USD |
| 2025-05-06 |
0.6613 USD |
2,360.8677 ADA |
0.6645 USD |
0.6486 USD |
0.6762 USD |
0.6762 USD |
| 2025-05-05 |
0.6663 USD |
3,934.5660 ADA |
0.6678 USD |
0.6585 USD |
0.6892 USD |
0.6615 USD |
| 2025-05-04 |
0.6918 USD |
4,392.5372 ADA |
0.6992 USD |
0.6750 USD |
0.7121 USD |
0.6750 USD |
| 2025-05-03 |
0.7034 USD |
11,043.0831 ADA |
0.6995 USD |
0.6936 USD |
0.7257 USD |
0.7013 USD |
| 2025-05-02 |
0.7063 USD |
1,143.8471 ADA |
0.7176 USD |
0.7040 USD |
0.7176 USD |
0.7040 USD |
| 2025-05-01 |
0.7027 USD |
1,138.6821 ADA |
0.6898 USD |
0.6898 USD |
0.7100 USD |
0.7100 USD |
| 2025-04-30 |
0.6875 USD |
5,580.1491 ADA |
0.6980 USD |
0.6733 USD |
0.6982 USD |
0.6869 USD |
| 2025-04-29 |
0.7131 USD |
12,529.4703 ADA |
0.7060 USD |
0.6900 USD |
0.7146 USD |
0.6900 USD |
| 2025-04-28 |
0.7092 USD |
2,875.6419 ADA |
0.7026 USD |
0.6899 USD |
0.7265 USD |
0.6980 USD |
| 2025-04-27 |
0.6982 USD |
3,665.4346 ADA |
0.7166 USD |
0.6947 USD |
0.7166 USD |
0.7147 USD |
| 2025-04-26 |
0.7231 USD |
2,232.4947 ADA |
0.7201 USD |
0.7033 USD |
0.7338 USD |
0.7061 USD |
| 2025-04-25 |
0.7154 USD |
2,960.0375 ADA |
0.7111 USD |
0.7033 USD |
0.7299 USD |
0.7160 USD |
| 2025-04-24 |
0.7210 USD |
6,898.5099 ADA |
0.6847 USD |
0.6724 USD |
0.7433 USD |
0.7166 USD |
| 2025-04-23 |
0.6992 USD |
2,430.1324 ADA |
0.6920 USD |
0.6920 USD |
0.7084 USD |
0.6945 USD |
| 2025-04-22 |
0.6602 USD |
6,097.1563 ADA |
0.6237 USD |
0.6222 USD |
0.6761 USD |
0.6761 USD |
| 2025-04-21 |
0.6333 USD |
5,669.4715 ADA |
0.6293 USD |
0.6173 USD |
0.6478 USD |
0.6213 USD |
| 2025-04-20 |
0.6135 USD |
9,695.8785 ADA |
0.6322 USD |
0.6098 USD |
0.6322 USD |
0.6157 USD |
| 2025-04-19 |
0.6268 USD |
678.3490 ADA |
0.6347 USD |
0.6203 USD |
0.6347 USD |
0.6283 USD |
| 2025-04-18 |
0.6235 USD |
1,828.4186 ADA |
0.6169 USD |
0.6130 USD |
0.6289 USD |
0.6289 USD |
| 2025-04-17 |
0.6154 USD |
889.9373 ADA |
0.6110 USD |
0.6110 USD |
0.6285 USD |
0.6218 USD |
| 2025-04-16 |
0.6048 USD |
3,472.6883 ADA |
0.6058 USD |
0.6032 USD |
0.6224 USD |
0.6167 USD |
| 2025-04-15 |
0.6341 USD |
6,743.7285 ADA |
0.6345 USD |
0.6101 USD |
0.6475 USD |
0.6101 USD |
| 2025-04-14 |
0.6388 USD |
2,605.3293 ADA |
0.6408 USD |
0.6323 USD |
0.6522 USD |
0.6349 USD |
| 2025-04-13 |
0.6478 USD |
1,187.6705 ADA |
0.6494 USD |
0.6313 USD |
0.6585 USD |
0.6463 USD |
| 2025-04-12 |
0.6503 USD |
1,206.4551 ADA |
0.6277 USD |
0.6277 USD |
0.6572 USD |
0.6553 USD |
| 2025-04-11 |
0.6241 USD |
4,062.4363 ADA |
0.6099 USD |
0.6099 USD |
0.6315 USD |
0.6272 USD |
| 2025-04-10 |
0.6130 USD |
7,379.1135 ADA |
0.6179 USD |
0.5881 USD |
0.6238 USD |
0.6049 USD |
| 2025-04-09 |
0.5931 USD |
11,098.6231 ADA |
0.5500 USD |
0.5398 USD |
0.6364 USD |
0.6364 USD |
| 2025-04-08 |
0.5935 USD |
5,545.8676 ADA |
0.5801 USD |
0.5633 USD |
0.6065 USD |
0.5635 USD |
| 2025-04-07 |
0.5647 USD |
8,355.9126 ADA |
0.5787 USD |
0.5200 USD |
0.5982 USD |
0.5924 USD |
| 2025-04-06 |
0.6385 USD |
7,693.4449 ADA |
0.6543 USD |
0.5907 USD |
0.6545 USD |
0.5907 USD |
| 2025-04-05 |
0.6518 USD |
4,514.5264 ADA |
0.6615 USD |
0.6481 USD |
0.6637 USD |
0.6512 USD |
| 2025-04-04 |
0.6521 USD |
737.0272 ADA |
0.6543 USD |
0.6347 USD |
0.6662 USD |
0.6639 USD |
| 2025-04-03 |
0.6240 USD |
6,080.5240 ADA |
0.6802 USD |
0.6216 USD |
0.6802 USD |
0.6390 USD |
| 2025-04-02 |
0.6826 USD |
2,194.7244 ADA |
0.6739 USD |
0.6660 USD |
0.6952 USD |
0.6874 USD |
| 2025-04-01 |
0.6810 USD |
4,138.1378 ADA |
0.6000 USD |
0.6000 USD |
0.6911 USD |
0.6829 USD |