Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.9656 USDT |
49,611,809.8275 ADA |
0.9894 USDT |
0.9093 USDT |
1.0244 USDT |
0.9468 USDT |
| 2025-01-07 |
1.0774 USDT |
65,580,667.4126 ADA |
1.0937 USDT |
0.9878 USDT |
1.1520 USDT |
0.9892 USDT |
| 2025-01-06 |
1.0905 USDT |
35,090,921.9209 ADA |
1.0912 USDT |
1.0617 USDT |
1.1168 USDT |
1.0937 USDT |
| 2025-01-05 |
1.0862 USDT |
29,932,936.8172 ADA |
1.0707 USDT |
1.0526 USDT |
1.1130 USDT |
1.0911 USDT |
| 2025-01-04 |
1.0800 USDT |
23,327,789.2221 ADA |
1.0893 USDT |
1.0562 USDT |
1.1147 USDT |
1.0705 USDT |
| 2025-01-03 |
1.0620 USDT |
63,011,106.9213 ADA |
0.9615 USDT |
0.9570 USDT |
1.1195 USDT |
1.0894 USDT |
| 2025-01-02 |
0.9530 USDT |
26,084,317.7702 ADA |
0.9225 USDT |
0.9222 USDT |
0.9828 USDT |
0.9614 USDT |
| 2025-01-01 |
0.8852 USDT |
20,206,291.7501 ADA |
0.8452 USDT |
0.8381 USDT |
0.9355 USDT |
0.9225 USDT |
| 2024-12-31 |
0.8592 USDT |
15,599,507.7422 ADA |
0.8616 USDT |
0.8396 USDT |
0.8789 USDT |
0.8452 USDT |
| 2024-12-30 |
0.8629 USDT |
21,527,671.2068 ADA |
0.8590 USDT |
0.8298 USDT |
0.9049 USDT |
0.8616 USDT |
| 2024-12-29 |
0.8833 USDT |
12,790,195.3320 ADA |
0.8897 USDT |
0.8513 USDT |
0.9122 USDT |
0.8591 USDT |
| 2024-12-28 |
0.8795 USDT |
10,605,218.5704 ADA |
0.8772 USDT |
0.8660 USDT |
0.9000 USDT |
0.8896 USDT |
| 2024-12-27 |
0.8828 USDT |
19,760,676.5653 ADA |
0.8609 USDT |
0.8550 USDT |
0.9145 USDT |
0.8770 USDT |
| 2024-12-26 |
0.8773 USDT |
20,324,980.3334 ADA |
0.9179 USDT |
0.8508 USDT |
0.9280 USDT |
0.8612 USDT |
| 2024-12-25 |
0.9199 USDT |
14,529,788.5757 ADA |
0.9356 USDT |
0.8997 USDT |
0.9404 USDT |
0.9176 USDT |
| 2024-12-24 |
0.9239 USDT |
31,596,616.9404 ADA |
0.9265 USDT |
0.8917 USDT |
0.9506 USDT |
0.9357 USDT |
| 2024-12-23 |
0.8956 USDT |
29,478,460.5807 ADA |
0.8836 USDT |
0.8620 USDT |
0.9424 USDT |
0.9265 USDT |
| 2024-12-22 |
0.8928 USDT |
27,404,900.1738 ADA |
0.9052 USDT |
0.8587 USDT |
0.9252 USDT |
0.8842 USDT |
| 2024-12-21 |
0.9364 USDT |
45,902,311.5150 ADA |
0.9501 USDT |
0.8862 USDT |
0.9979 USDT |
0.9044 USDT |
| 2024-12-20 |
0.8526 USDT |
94,908,126.2297 ADA |
0.8806 USDT |
0.7611 USDT |
0.9600 USDT |
0.9499 USDT |
| 2024-12-19 |
0.9352 USDT |
88,895,952.2674 ADA |
0.9682 USDT |
0.8471 USDT |
0.9892 USDT |
0.8806 USDT |
| 2024-12-18 |
1.0118 USDT |
59,268,324.5638 ADA |
1.0524 USDT |
0.9517 USDT |
1.0599 USDT |
0.9683 USDT |
| 2024-12-17 |
1.0792 USDT |
36,569,323.1683 ADA |
1.0774 USDT |
1.0420 USDT |
1.1119 USDT |
1.0521 USDT |
| 2024-12-16 |
1.0935 USDT |
39,960,886.2998 ADA |
1.0998 USDT |
1.0477 USDT |
1.1215 USDT |
1.0773 USDT |
| 2024-12-15 |
1.0796 USDT |
22,660,544.0672 ADA |
1.0607 USDT |
1.0388 USDT |
1.1125 USDT |
1.0996 USDT |
| 2024-12-14 |
1.0906 USDT |
31,935,453.3856 ADA |
1.1214 USDT |
1.0431 USDT |
1.1337 USDT |
1.0610 USDT |
| 2024-12-13 |
1.1050 USDT |
35,288,891.8519 ADA |
1.1234 USDT |
1.0773 USDT |
1.1310 USDT |
1.1213 USDT |
| 2024-12-12 |
1.1380 USDT |
59,060,574.4830 ADA |
1.0869 USDT |
1.0726 USDT |
1.1819 USDT |
1.1231 USDT |
| 2024-12-11 |
1.0512 USDT |
44,610,088.8242 ADA |
1.0217 USDT |
0.9718 USDT |
1.1145 USDT |
1.0864 USDT |
| 2024-12-10 |
0.9858 USDT |
82,352,846.3879 ADA |
1.0037 USDT |
0.9096 USDT |
1.0378 USDT |
1.0213 USDT |
| 2024-12-09 |
1.0554 USDT |
83,045,532.3876 ADA |
1.1938 USDT |
0.8918 USDT |
1.1939 USDT |
1.0031 USDT |
| 2024-12-08 |
1.1966 USDT |
37,392,268.7945 ADA |
1.2101 USDT |
1.1723 USDT |
1.2241 USDT |
1.1936 USDT |
| 2024-12-07 |
1.2108 USDT |
28,486,606.4181 ADA |
1.2278 USDT |
1.1875 USDT |
1.2369 USDT |
1.2101 USDT |
| 2024-12-06 |
1.1883 USDT |
44,786,531.3665 ADA |
1.1601 USDT |
1.1342 USDT |
1.2370 USDT |
1.2272 USDT |
| 2024-12-05 |
1.1903 USDT |
82,893,480.8891 ADA |
1.1870 USDT |
1.1156 USDT |
1.2448 USDT |
1.1596 USDT |
| 2024-12-04 |
1.1989 USDT |
59,367,653.5450 ADA |
1.1913 USDT |
1.1407 USDT |
1.2415 USDT |
1.1869 USDT |
| 2024-12-03 |
1.2362 USDT |
127,413,830.1628 ADA |
1.2022 USDT |
1.1401 USDT |
1.3265 USDT |
1.1910 USDT |
| 2024-12-02 |
1.1529 USDT |
115,674,497.2382 ADA |
1.1495 USDT |
1.0562 USDT |
1.2433 USDT |
1.2022 USDT |
| 2024-12-01 |
1.0939 USDT |
48,999,795.9798 ADA |
1.0790 USDT |
1.0350 USDT |
1.1629 USDT |
1.1499 USDT |
| 2024-11-30 |
1.0944 USDT |
52,063,307.1870 ADA |
1.0754 USDT |
1.0494 USDT |
1.1499 USDT |
1.0786 USDT |
| 2024-11-29 |
1.0592 USDT |
51,741,777.4088 ADA |
1.0323 USDT |
1.0272 USDT |
1.1000 USDT |
1.0755 USDT |
| 2024-11-28 |
1.0053 USDT |
34,886,135.5816 ADA |
1.0116 USDT |
0.9701 USDT |
1.0490 USDT |
1.0320 USDT |
| 2024-11-27 |
0.9939 USDT |
66,663,989.0700 ADA |
0.9604 USDT |
0.9316 USDT |
1.0415 USDT |
1.0122 USDT |
| 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 |