Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.6566 USDT |
18,938,793.2446 ADA |
0.6472 USDT |
0.6261 USDT |
0.6797 USDT |
0.6453 USDT |
| 2025-02-26 |
0.6666 USDT |
27,440,496.0019 ADA |
0.6834 USDT |
0.6312 USDT |
0.6956 USDT |
0.6474 USDT |
| 2025-02-25 |
0.6628 USDT |
45,229,452.1330 ADA |
0.6815 USDT |
0.6302 USDT |
0.6950 USDT |
0.6830 USDT |
| 2025-02-24 |
0.7188 USDT |
40,066,415.4727 ADA |
0.7697 USDT |
0.6690 USDT |
0.7775 USDT |
0.6816 USDT |
| 2025-02-23 |
0.7716 USDT |
14,173,292.2589 ADA |
0.7734 USDT |
0.7593 USDT |
0.7883 USDT |
0.7697 USDT |
| 2025-02-22 |
0.7702 USDT |
15,645,005.0731 ADA |
0.7623 USDT |
0.7574 USDT |
0.7844 USDT |
0.7736 USDT |
| 2025-02-21 |
0.7890 USDT |
28,239,024.2071 ADA |
0.8037 USDT |
0.7501 USDT |
0.8187 USDT |
0.7620 USDT |
| 2025-02-20 |
0.7890 USDT |
20,599,716.1082 ADA |
0.7738 USDT |
0.7703 USDT |
0.8111 USDT |
0.8037 USDT |
| 2025-02-19 |
0.7589 USDT |
21,079,854.6572 ADA |
0.7542 USDT |
0.7328 USDT |
0.7762 USDT |
0.7738 USDT |
| 2025-02-18 |
0.7729 USDT |
33,502,935.5049 ADA |
0.8091 USDT |
0.7349 USDT |
0.8141 USDT |
0.7543 USDT |
| 2025-02-17 |
0.8037 USDT |
38,916,153.6966 ADA |
0.7715 USDT |
0.7703 USDT |
0.8290 USDT |
0.8090 USDT |
| 2025-02-16 |
0.7759 USDT |
11,008,702.3345 ADA |
0.7809 USDT |
0.7614 USDT |
0.7891 USDT |
0.7713 USDT |
| 2025-02-15 |
0.7940 USDT |
13,231,785.9068 ADA |
0.7995 USDT |
0.7747 USDT |
0.8140 USDT |
0.7810 USDT |
| 2025-02-14 |
0.8091 USDT |
27,336,226.6281 ADA |
0.8107 USDT |
0.7890 USDT |
0.8291 USDT |
0.7998 USDT |
| 2025-02-13 |
0.7909 USDT |
28,195,308.5624 ADA |
0.7995 USDT |
0.7695 USDT |
0.8310 USDT |
0.8102 USDT |
| 2025-02-12 |
0.7739 USDT |
53,747,455.7492 ADA |
0.7783 USDT |
0.7459 USDT |
0.8076 USDT |
0.7996 USDT |
| 2025-02-11 |
0.7823 USDT |
89,680,852.4479 ADA |
0.7119 USDT |
0.7102 USDT |
0.8210 USDT |
0.7782 USDT |
| 2025-02-10 |
0.6964 USDT |
23,553,485.6967 ADA |
0.6813 USDT |
0.6633 USDT |
0.7244 USDT |
0.7120 USDT |
| 2025-02-09 |
0.6884 USDT |
22,686,662.6435 ADA |
0.7006 USDT |
0.6503 USDT |
0.7162 USDT |
0.6816 USDT |
| 2025-02-08 |
0.6965 USDT |
15,485,207.3082 ADA |
0.7074 USDT |
0.6816 USDT |
0.7168 USDT |
0.7006 USDT |
| 2025-02-07 |
0.7229 USDT |
29,721,603.4634 ADA |
0.7053 USDT |
0.6902 USDT |
0.7535 USDT |
0.7073 USDT |
| 2025-02-06 |
0.7292 USDT |
25,565,560.4234 ADA |
0.7323 USDT |
0.6976 USDT |
0.7659 USDT |
0.7051 USDT |
| 2025-02-05 |
0.7515 USDT |
23,298,510.1810 ADA |
0.7443 USDT |
0.7250 USDT |
0.7761 USDT |
0.7326 USDT |
| 2025-02-04 |
0.7568 USDT |
49,245,488.7682 ADA |
0.8118 USDT |
0.7148 USDT |
0.8194 USDT |
0.7440 USDT |
| 2025-02-03 |
0.6776 USDT |
211,566,742.5226 ADA |
0.8048 USDT |
0.5028 USDT |
0.8240 USDT |
0.8119 USDT |
| 2025-02-02 |
0.8268 USDT |
40,076,232.3108 ADA |
0.8948 USDT |
0.7500 USDT |
0.9115 USDT |
0.8046 USDT |
| 2025-02-01 |
0.9218 USDT |
13,675,467.6323 ADA |
0.9427 USDT |
0.8874 USDT |
0.9576 USDT |
0.8948 USDT |
| 2025-01-31 |
0.9586 USDT |
14,662,697.6014 ADA |
0.9595 USDT |
0.9343 USDT |
0.9836 USDT |
0.9427 USDT |
| 2025-01-30 |
0.9663 USDT |
12,948,924.1063 ADA |
0.9403 USDT |
0.9365 USDT |
0.9885 USDT |
0.9595 USDT |
| 2025-01-29 |
0.9331 USDT |
18,434,412.2456 ADA |
0.9167 USDT |
0.9018 USDT |
0.9605 USDT |
0.9402 USDT |
| 2025-01-28 |
0.9458 USDT |
16,029,918.6169 ADA |
0.9347 USDT |
0.9034 USDT |
0.9685 USDT |
0.9169 USDT |
| 2025-01-27 |
0.9067 USDT |
33,695,311.7795 ADA |
0.9527 USDT |
0.8561 USDT |
0.9584 USDT |
0.9347 USDT |
| 2025-01-26 |
0.9828 USDT |
9,747,719.9028 ADA |
0.9769 USDT |
0.9516 USDT |
1.0005 USDT |
0.9531 USDT |
| 2025-01-25 |
0.9792 USDT |
9,938,916.8617 ADA |
0.9713 USDT |
0.9641 USDT |
0.9918 USDT |
0.9765 USDT |
| 2025-01-24 |
0.9897 USDT |
16,603,257.2103 ADA |
0.9870 USDT |
0.9633 USDT |
1.0100 USDT |
0.9712 USDT |
| 2025-01-23 |
0.9778 USDT |
25,294,295.6626 ADA |
0.9830 USDT |
0.9513 USDT |
1.0120 USDT |
0.9866 USDT |
| 2025-01-22 |
0.9978 USDT |
22,903,894.2271 ADA |
1.0059 USDT |
0.9762 USDT |
1.0199 USDT |
0.9823 USDT |
| 2025-01-21 |
0.9909 USDT |
30,751,831.1447 ADA |
1.0095 USDT |
0.9514 USDT |
1.0286 USDT |
1.0060 USDT |
| 2025-01-20 |
1.0345 USDT |
58,451,289.8856 ADA |
0.9927 USDT |
0.9605 USDT |
1.1014 USDT |
1.0093 USDT |
| 2025-01-19 |
1.0543 USDT |
77,420,985.8654 ADA |
1.1047 USDT |
0.9635 USDT |
1.1520 USDT |
0.9925 USDT |
| 2025-01-18 |
1.0819 USDT |
37,168,632.8963 ADA |
1.1334 USDT |
1.0482 USDT |
1.1465 USDT |
1.1047 USDT |
| 2025-01-17 |
1.1257 USDT |
35,956,352.9837 ADA |
1.0893 USDT |
1.0853 USDT |
1.1665 USDT |
1.1329 USDT |
| 2025-01-16 |
1.0840 USDT |
45,814,420.2990 ADA |
1.0758 USDT |
1.0274 USDT |
1.1453 USDT |
1.0891 USDT |
| 2025-01-15 |
1.0386 USDT |
60,363,610.4731 ADA |
0.9970 USDT |
0.9863 USDT |
1.0899 USDT |
1.0755 USDT |
| 2025-01-14 |
0.9717 USDT |
26,278,070.4012 ADA |
0.9444 USDT |
0.9380 USDT |
1.0113 USDT |
0.9972 USDT |
| 2025-01-13 |
0.9270 USDT |
41,483,746.2433 ADA |
0.9675 USDT |
0.8754 USDT |
0.9938 USDT |
0.9444 USDT |
| 2025-01-12 |
1.0029 USDT |
27,027,282.9052 ADA |
0.9954 USDT |
0.9612 USDT |
1.0366 USDT |
0.9676 USDT |
| 2025-01-11 |
0.9559 USDT |
17,782,687.1514 ADA |
0.9305 USDT |
0.9137 USDT |
1.0172 USDT |
0.9953 USDT |
| 2025-01-10 |
0.9366 USDT |
39,277,939.3389 ADA |
0.9043 USDT |
0.9040 USDT |
0.9740 USDT |
0.9304 USDT |
| 2025-01-09 |
0.9164 USDT |
30,763,353.3272 ADA |
0.9468 USDT |
0.8798 USDT |
0.9604 USDT |
0.9044 USDT |