Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |