Identifier on OKEx: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-11 |
0.7260 USD |
24,597.2426 ADA |
0.6868 USD |
0.6830 USD |
0.7756 USD |
0.7112 USD |
| 2025-07-10 |
0.6337 USD |
11,846.1954 ADA |
0.6230 USD |
0.6200 USD |
0.6780 USD |
0.6780 USD |
| 2025-07-09 |
0.6064 USD |
5,824.6891 ADA |
0.5918 USD |
0.5918 USD |
0.6270 USD |
0.6270 USD |
| 2025-07-08 |
0.5817 USD |
111,333.6935 ADA |
0.5833 USD |
0.5739 USD |
0.5916 USD |
0.5916 USD |
| 2025-07-07 |
0.5830 USD |
227.8919 ADA |
0.5853 USD |
0.5749 USD |
0.5916 USD |
0.5749 USD |
| 2025-07-06 |
0.5756 USD |
255.7520 ADA |
0.5712 USD |
0.5712 USD |
0.5920 USD |
0.5920 USD |
| 2025-07-05 |
0.5753 USD |
130.3081 ADA |
0.5780 USD |
0.5726 USD |
0.5833 USD |
0.5740 USD |
| 2025-07-04 |
0.5759 USD |
5,236.2626 ADA |
0.5916 USD |
0.5640 USD |
0.5916 USD |
0.5751 USD |
| 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 |