Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
0.9311 USDT |
73,218,739.6322 ADA |
0.9434 USDT |
0.8743 USDT |
0.9900 USDT |
0.9604 USDT |
| 2024-11-25 |
1.0143 USDT |
88,880,592.5181 ADA |
1.0233 USDT |
0.9293 USDT |
1.0786 USDT |
0.9433 USDT |
| 2024-11-24 |
1.0156 USDT |
93,886,699.4583 ADA |
1.0662 USDT |
0.9409 USDT |
1.0977 USDT |
1.0224 USDT |
| 2024-11-23 |
1.0882 USDT |
155,821,012.7414 ADA |
1.0175 USDT |
1.0160 USDT |
1.1550 USDT |
1.0657 USDT |
| 2024-11-22 |
0.9162 USDT |
180,972,131.0619 ADA |
0.8218 USDT |
0.8120 USDT |
1.0436 USDT |
1.0175 USDT |
| 2024-11-21 |
0.7911 USDT |
76,205,385.5285 ADA |
0.8003 USDT |
0.7659 USDT |
0.8240 USDT |
0.8214 USDT |
| 2024-11-20 |
0.8074 USDT |
148,557,101.5816 ADA |
0.7386 USDT |
0.7383 USDT |
0.8483 USDT |
0.8001 USDT |
| 2024-11-19 |
0.7415 USDT |
54,264,943.4980 ADA |
0.7326 USDT |
0.7200 USDT |
0.7651 USDT |
0.7387 USDT |
| 2024-11-18 |
0.7478 USDT |
85,786,009.9335 ADA |
0.7025 USDT |
0.7002 USDT |
0.7844 USDT |
0.7324 USDT |
| 2024-11-17 |
0.7229 USDT |
81,120,939.2726 ADA |
0.7419 USDT |
0.6907 USDT |
0.7732 USDT |
0.7024 USDT |
| 2024-11-16 |
0.7510 USDT |
182,807,969.0557 ADA |
0.7071 USDT |
0.7024 USDT |
0.8200 USDT |
0.7415 USDT |
| 2024-11-15 |
0.6415 USDT |
171,533,352.4578 ADA |
0.5792 USDT |
0.5748 USDT |
0.7073 USDT |
0.7071 USDT |
| 2024-11-14 |
0.5686 USDT |
59,629,152.0740 ADA |
0.5782 USDT |
0.5419 USDT |
0.6008 USDT |
0.5787 USDT |
| 2024-11-13 |
0.5633 USDT |
102,063,052.1202 ADA |
0.5709 USDT |
0.5190 USDT |
0.6098 USDT |
0.5780 USDT |
| 2024-11-12 |
0.5923 USDT |
133,653,221.6705 ADA |
0.6132 USDT |
0.5550 USDT |
0.6542 USDT |
0.5707 USDT |
| 2024-11-11 |
0.5959 USDT |
121,487,934.8935 ADA |
0.5902 USDT |
0.5645 USDT |
0.6247 USDT |
0.6130 USDT |
| 2024-11-10 |
0.5841 USDT |
236,485,955.2654 ADA |
0.4964 USDT |
0.4879 USDT |
0.6599 USDT |
0.5901 USDT |
| 2024-11-09 |
0.4488 USDT |
34,618,933.9654 ADA |
0.4447 USDT |
0.4273 USDT |
0.4985 USDT |
0.4967 USDT |
| 2024-11-08 |
0.4340 USDT |
80,389,739.9709 ADA |
0.4067 USDT |
0.4039 USDT |
0.4589 USDT |
0.4446 USDT |
| 2024-11-07 |
0.3822 USDT |
31,924,275.2529 ADA |
0.3632 USDT |
0.3613 USDT |
0.4069 USDT |
0.4067 USDT |
| 2024-11-06 |
0.3568 USDT |
26,761,407.4772 ADA |
0.3336 USDT |
0.3334 USDT |
0.3660 USDT |
0.3630 USDT |
| 2024-11-05 |
0.3325 USDT |
10,310,562.3218 ADA |
0.3264 USDT |
0.3261 USDT |
0.3382 USDT |
0.3336 USDT |
| 2024-11-04 |
0.3294 USDT |
14,323,314.2983 ADA |
0.3341 USDT |
0.3202 USDT |
0.3368 USDT |
0.3264 USDT |
| 2024-11-03 |
0.3358 USDT |
12,414,395.2034 ADA |
0.3483 USDT |
0.3274 USDT |
0.3483 USDT |
0.3340 USDT |
| 2024-11-02 |
0.3555 USDT |
9,440,822.2828 ADA |
0.3575 USDT |
0.3453 USDT |
0.3639 USDT |
0.3483 USDT |
| 2024-11-01 |
0.3513 USDT |
15,291,391.5843 ADA |
0.3417 USDT |
0.3340 USDT |
0.3620 USDT |
0.3575 USDT |
| 2024-10-31 |
0.3512 USDT |
10,013,068.2279 ADA |
0.3549 USDT |
0.3403 USDT |
0.3613 USDT |
0.3417 USDT |
| 2024-10-30 |
0.3565 USDT |
12,952,424.9801 ADA |
0.3563 USDT |
0.3507 USDT |
0.3640 USDT |
0.3551 USDT |
| 2024-10-29 |
0.3491 USDT |
9,063,825.6498 ADA |
0.3437 USDT |
0.3429 USDT |
0.3571 USDT |
0.3562 USDT |
| 2024-10-28 |
0.3379 USDT |
10,033,563.2404 ADA |
0.3400 USDT |
0.3304 USDT |
0.3480 USDT |
0.3436 USDT |
| 2024-10-27 |
0.3364 USDT |
4,711,189.4941 ADA |
0.3338 USDT |
0.3310 USDT |
0.3424 USDT |
0.3399 USDT |
| 2024-10-26 |
0.3291 USDT |
8,405,382.5686 ADA |
0.3262 USDT |
0.3207 USDT |
0.3349 USDT |
0.3338 USDT |
| 2024-10-25 |
0.3332 USDT |
21,103,743.8450 ADA |
0.3464 USDT |
0.3127 USDT |
0.3471 USDT |
0.3262 USDT |
| 2024-10-24 |
0.3461 USDT |
12,682,105.7034 ADA |
0.3497 USDT |
0.3396 USDT |
0.3552 USDT |
0.3465 USDT |
| 2024-10-23 |
0.3547 USDT |
12,605,113.9590 ADA |
0.3645 USDT |
0.3423 USDT |
0.3692 USDT |
0.3501 USDT |
| 2024-10-22 |
0.3628 USDT |
13,383,052.3940 ADA |
0.3608 USDT |
0.3550 USDT |
0.3682 USDT |
0.3643 USDT |
| 2024-10-21 |
0.3637 USDT |
15,732,691.6094 ADA |
0.3650 USDT |
0.3531 USDT |
0.3730 USDT |
0.3607 USDT |
| 2024-10-20 |
0.3575 USDT |
7,447,034.8445 ADA |
0.3515 USDT |
0.3483 USDT |
0.3660 USDT |
0.3650 USDT |
| 2024-10-19 |
0.3524 USDT |
7,312,216.4083 ADA |
0.3508 USDT |
0.3491 USDT |
0.3571 USDT |
0.3516 USDT |
| 2024-10-18 |
0.3480 USDT |
9,446,802.0515 ADA |
0.3433 USDT |
0.3426 USDT |
0.3531 USDT |
0.3509 USDT |
| 2024-10-17 |
0.3478 USDT |
14,758,735.5840 ADA |
0.3522 USDT |
0.3393 USDT |
0.3552 USDT |
0.3434 USDT |
| 2024-10-16 |
0.3558 USDT |
9,210,624.1930 ADA |
0.3592 USDT |
0.3510 USDT |
0.3611 USDT |
0.3521 USDT |
| 2024-10-15 |
0.3595 USDT |
11,247,285.4024 ADA |
0.3644 USDT |
0.3478 USDT |
0.3710 USDT |
0.3591 USDT |
| 2024-10-14 |
0.3567 USDT |
9,450,418.7206 ADA |
0.3487 USDT |
0.3424 USDT |
0.3655 USDT |
0.3644 USDT |
| 2024-10-13 |
0.3497 USDT |
9,376,347.1585 ADA |
0.3531 USDT |
0.3443 USDT |
0.3596 USDT |
0.3488 USDT |
| 2024-10-12 |
0.3537 USDT |
4,855,889.8208 ADA |
0.3518 USDT |
0.3509 USDT |
0.3568 USDT |
0.3532 USDT |
| 2024-10-11 |
0.3464 USDT |
8,997,661.5540 ADA |
0.3396 USDT |
0.3383 USDT |
0.3553 USDT |
0.3517 USDT |
| 2024-10-10 |
0.3368 USDT |
9,565,587.5114 ADA |
0.3396 USDT |
0.3315 USDT |
0.3418 USDT |
0.3396 USDT |
| 2024-10-09 |
0.3408 USDT |
13,013,285.5603 ADA |
0.3449 USDT |
0.3339 USDT |
0.3482 USDT |
0.3396 USDT |
| 2024-10-08 |
0.3493 USDT |
9,808,115.3944 ADA |
0.3512 USDT |
0.3408 USDT |
0.3576 USDT |
0.3450 USDT |