Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.5086 USDT |
26,618,625.7492 ADA |
0.4903 USDT |
0.4837 USDT |
0.5282 USDT |
0.5263 USDT |
| 2024-01-28 |
0.4933 USDT |
12,315,946.5132 ADA |
0.4861 USDT |
0.4835 USDT |
0.5004 USDT |
0.4901 USDT |
| 2024-01-27 |
0.4841 USDT |
6,338,811.4282 ADA |
0.4850 USDT |
0.4755 USDT |
0.4899 USDT |
0.4861 USDT |
| 2024-01-26 |
0.4790 USDT |
12,597,300.9157 ADA |
0.4666 USDT |
0.4630 USDT |
0.4902 USDT |
0.4850 USDT |
| 2024-01-25 |
0.4721 USDT |
15,238,227.8494 ADA |
0.4764 USDT |
0.4586 USDT |
0.4841 USDT |
0.4665 USDT |
| 2024-01-24 |
0.4719 USDT |
14,013,102.8057 ADA |
0.4773 USDT |
0.4643 USDT |
0.4805 USDT |
0.4763 USDT |
| 2024-01-23 |
0.4653 USDT |
24,197,781.9610 ADA |
0.4786 USDT |
0.4477 USDT |
0.4863 USDT |
0.4774 USDT |
| 2024-01-22 |
0.4914 USDT |
16,473,190.1266 ADA |
0.5032 USDT |
0.4767 USDT |
0.5062 USDT |
0.4784 USDT |
| 2024-01-21 |
0.5150 USDT |
7,970,938.0572 ADA |
0.5158 USDT |
0.5024 USDT |
0.5205 USDT |
0.5032 USDT |
| 2024-01-20 |
0.5118 USDT |
16,354,017.9649 ADA |
0.5041 USDT |
0.4987 USDT |
0.5180 USDT |
0.5161 USDT |
| 2024-01-19 |
0.4928 USDT |
16,369,075.4970 ADA |
0.5026 USDT |
0.4711 USDT |
0.5053 USDT |
0.5044 USDT |
| 2024-01-18 |
0.5120 USDT |
15,576,431.8109 ADA |
0.5284 USDT |
0.4953 USDT |
0.5284 USDT |
0.5022 USDT |
| 2024-01-17 |
0.5308 USDT |
6,719,817.4580 ADA |
0.5355 USDT |
0.5211 USDT |
0.5395 USDT |
0.5282 USDT |
| 2024-01-16 |
0.5366 USDT |
8,192,760.9709 ADA |
0.5277 USDT |
0.5252 USDT |
0.5482 USDT |
0.5356 USDT |
| 2024-01-15 |
0.5341 USDT |
10,277,871.3187 ADA |
0.5250 USDT |
0.5218 USDT |
0.5416 USDT |
0.5274 USDT |
| 2024-01-14 |
0.5404 USDT |
7,634,956.8774 ADA |
0.5492 USDT |
0.5236 USDT |
0.5502 USDT |
0.5250 USDT |
| 2024-01-13 |
0.5463 USDT |
9,143,827.2217 ADA |
0.5479 USDT |
0.5310 USDT |
0.5539 USDT |
0.5491 USDT |
| 2024-01-12 |
0.5652 USDT |
21,946,517.2232 ADA |
0.5821 USDT |
0.5264 USDT |
0.5890 USDT |
0.5478 USDT |
| 2024-01-11 |
0.5840 USDT |
45,636,185.3349 ADA |
0.5662 USDT |
0.5606 USDT |
0.6173 USDT |
0.5821 USDT |
| 2024-01-10 |
0.5276 USDT |
55,577,367.0820 ADA |
0.5125 USDT |
0.4850 USDT |
0.5895 USDT |
0.5661 USDT |
| 2024-01-09 |
0.5131 USDT |
39,738,303.7464 ADA |
0.5411 USDT |
0.4965 USDT |
0.5436 USDT |
0.5122 USDT |
| 2024-01-08 |
0.5049 USDT |
42,985,286.5418 ADA |
0.4946 USDT |
0.4641 USDT |
0.5442 USDT |
0.5411 USDT |
| 2024-01-07 |
0.5144 USDT |
16,270,304.2498 ADA |
0.5228 USDT |
0.4878 USDT |
0.5301 USDT |
0.4945 USDT |
| 2024-01-06 |
0.5230 USDT |
16,550,173.4164 ADA |
0.5413 USDT |
0.5068 USDT |
0.5428 USDT |
0.5227 USDT |
| 2024-01-05 |
0.5416 USDT |
46,337,059.9472 ADA |
0.5698 USDT |
0.5215 USDT |
0.5726 USDT |
0.5414 USDT |
| 2024-01-04 |
0.5641 USDT |
20,214,523.0340 ADA |
0.5568 USDT |
0.5492 USDT |
0.5788 USDT |
0.5700 USDT |
| 2024-01-03 |
0.5567 USDT |
75,134,194.7309 ADA |
0.6052 USDT |
0.4685 USDT |
0.6185 USDT |
0.5569 USDT |
| 2024-01-02 |
0.6223 USDT |
19,116,433.6400 ADA |
0.6232 USDT |
0.6019 USDT |
0.6372 USDT |
0.6050 USDT |
| 2024-01-01 |
0.6056 USDT |
13,296,850.8289 ADA |
0.5939 USDT |
0.5902 USDT |
0.6242 USDT |
0.6232 USDT |
| 2023-12-31 |
0.6003 USDT |
15,541,077.4428 ADA |
0.6010 USDT |
0.5783 USDT |
0.6099 USDT |
0.5943 USDT |
| 2023-12-30 |
0.6053 USDT |
12,576,907.8131 ADA |
0.6082 USDT |
0.5932 USDT |
0.6130 USDT |
0.6010 USDT |
| 2023-12-29 |
0.6097 USDT |
27,596,141.3651 ADA |
0.6160 USDT |
0.5906 USDT |
0.6260 USDT |
0.6086 USDT |
| 2023-12-28 |
0.6431 USDT |
69,930,258.5275 ADA |
0.6333 USDT |
0.6097 USDT |
0.6774 USDT |
0.6158 USDT |
| 2023-12-27 |
0.6183 USDT |
42,101,787.9174 ADA |
0.6087 USDT |
0.5839 USDT |
0.6430 USDT |
0.6332 USDT |
| 2023-12-26 |
0.6017 USDT |
39,510,956.8348 ADA |
0.6240 USDT |
0.5598 USDT |
0.6277 USDT |
0.6086 USDT |
| 2023-12-25 |
0.6129 USDT |
19,986,704.1105 ADA |
0.5920 USDT |
0.5893 USDT |
0.6353 USDT |
0.6243 USDT |
| 2023-12-24 |
0.6112 USDT |
24,540,048.2799 ADA |
0.6127 USDT |
0.5846 USDT |
0.6283 USDT |
0.5920 USDT |
| 2023-12-23 |
0.6063 USDT |
15,059,602.4020 ADA |
0.6226 USDT |
0.5963 USDT |
0.6231 USDT |
0.6128 USDT |
| 2023-12-22 |
0.6279 USDT |
30,668,897.2677 ADA |
0.6353 USDT |
0.6057 USDT |
0.6511 USDT |
0.6226 USDT |
| 2023-12-21 |
0.6090 USDT |
28,956,534.9718 ADA |
0.5895 USDT |
0.5819 USDT |
0.6417 USDT |
0.6353 USDT |
| 2023-12-20 |
0.5915 USDT |
18,500,769.9469 ADA |
0.5759 USDT |
0.5686 USDT |
0.6100 USDT |
0.5898 USDT |
| 2023-12-19 |
0.5954 USDT |
19,407,007.6130 ADA |
0.6020 USDT |
0.5665 USDT |
0.6170 USDT |
0.5762 USDT |
| 2023-12-18 |
0.5703 USDT |
22,737,581.3276 ADA |
0.5806 USDT |
0.5433 USDT |
0.6029 USDT |
0.6025 USDT |
| 2023-12-17 |
0.5972 USDT |
16,027,689.7074 ADA |
0.6078 USDT |
0.5770 USDT |
0.6183 USDT |
0.5804 USDT |
| 2023-12-16 |
0.6107 USDT |
18,899,810.8271 ADA |
0.6003 USDT |
0.5846 USDT |
0.6257 USDT |
0.6082 USDT |
| 2023-12-15 |
0.6285 USDT |
29,778,685.1896 ADA |
0.6433 USDT |
0.5995 USDT |
0.6542 USDT |
0.6005 USDT |
| 2023-12-14 |
0.6487 USDT |
57,448,125.4907 ADA |
0.6675 USDT |
0.6062 USDT |
0.6810 USDT |
0.6434 USDT |
| 2023-12-13 |
0.6086 USDT |
86,439,560.8242 ADA |
0.5786 USDT |
0.5424 USDT |
0.6791 USDT |
0.6674 USDT |
| 2023-12-12 |
0.5798 USDT |
63,679,845.2487 ADA |
0.5508 USDT |
0.5508 USDT |
0.6064 USDT |
0.5785 USDT |
| 2023-12-11 |
0.5501 USDT |
85,296,907.8295 ADA |
0.5946 USDT |
0.5088 USDT |
0.5985 USDT |
0.5506 USDT |