Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-19 |
0.2721 USDT |
15,998,198.4186 ADA |
0.2736 USDT |
0.2670 USDT |
0.2774 USDT |
0.2729 USDT |
| 2026-02-18 |
0.2804 USDT |
16,441,977.7259 ADA |
0.2811 USDT |
0.2714 USDT |
0.2875 USDT |
0.2737 USDT |
| 2026-02-17 |
0.2831 USDT |
17,999,234.3958 ADA |
0.2860 USDT |
0.2774 USDT |
0.2898 USDT |
0.2810 USDT |
| 2026-02-16 |
0.2828 USDT |
19,015,216.7484 ADA |
0.2818 USDT |
0.2768 USDT |
0.2892 USDT |
0.2859 USDT |
| 2026-02-15 |
0.2900 USDT |
35,140,904.7050 ADA |
0.2951 USDT |
0.2775 USDT |
0.3020 USDT |
0.2818 USDT |
| 2026-02-14 |
0.2887 USDT |
39,268,112.2334 ADA |
0.2730 USDT |
0.2728 USDT |
0.3009 USDT |
0.2950 USDT |
| 2026-02-13 |
0.2682 USDT |
17,651,852.5099 ADA |
0.2643 USDT |
0.2583 USDT |
0.2749 USDT |
0.2729 USDT |
| 2026-02-12 |
0.2620 USDT |
32,927,061.7332 ADA |
0.2560 USDT |
0.2560 USDT |
0.2695 USDT |
0.2643 USDT |
| 2026-02-11 |
0.2566 USDT |
27,504,960.2756 ADA |
0.2620 USDT |
0.2504 USDT |
0.2647 USDT |
0.2558 USDT |
| 2026-02-10 |
0.2641 USDT |
22,642,556.5076 ADA |
0.2700 USDT |
0.2598 USDT |
0.2705 USDT |
0.2618 USDT |
| 2026-02-09 |
0.2693 USDT |
55,910,276.2698 ADA |
0.2700 USDT |
0.2596 USDT |
0.2741 USDT |
0.2700 USDT |
| 2026-02-08 |
0.2720 USDT |
96,714,037.6237 ADA |
0.2722 USDT |
0.2669 USDT |
0.2766 USDT |
0.2701 USDT |
| 2026-02-07 |
0.2731 USDT |
143,277,649.4019 ADA |
0.2761 USDT |
0.2656 USDT |
0.2798 USDT |
0.2721 USDT |
| 2026-02-06 |
0.2546 USDT |
228,411,184.3753 ADA |
0.2453 USDT |
0.2203 USDT |
0.2843 USDT |
0.2761 USDT |
| 2026-02-05 |
0.2634 USDT |
118,923,570.6375 ADA |
0.2865 USDT |
0.2437 USDT |
0.2899 USDT |
0.2454 USDT |
| 2026-02-04 |
0.2914 USDT |
45,609,846.6805 ADA |
0.2917 USDT |
0.2803 USDT |
0.3027 USDT |
0.2864 USDT |
| 2026-02-03 |
0.2957 USDT |
57,823,895.1927 ADA |
0.2992 USDT |
0.2819 USDT |
0.3049 USDT |
0.2918 USDT |
| 2026-02-02 |
0.2905 USDT |
57,346,141.0916 ADA |
0.2859 USDT |
0.2758 USDT |
0.3036 USDT |
0.2992 USDT |
| 2026-02-01 |
0.2925 USDT |
54,918,316.4549 ADA |
0.2936 USDT |
0.2789 USDT |
0.2992 USDT |
0.2858 USDT |
| 2026-01-31 |
0.2925 USDT |
136,431,474.6751 ADA |
0.3209 USDT |
0.2685 USDT |
0.3223 USDT |
0.2937 USDT |
| 2026-01-30 |
0.3242 USDT |
65,257,538.8676 ADA |
0.3348 USDT |
0.3160 USDT |
0.3358 USDT |
0.3208 USDT |
| 2026-01-29 |
0.3394 USDT |
38,407,766.7064 ADA |
0.3584 USDT |
0.3272 USDT |
0.3590 USDT |
0.3345 USDT |
| 2026-01-28 |
0.3590 USDT |
21,131,723.0187 ADA |
0.3608 USDT |
0.3547 USDT |
0.3652 USDT |
0.3583 USDT |
| 2026-01-27 |
0.3558 USDT |
28,376,093.0443 ADA |
0.3522 USDT |
0.3476 USDT |
0.3636 USDT |
0.3607 USDT |
| 2026-01-26 |
0.3502 USDT |
25,392,172.6790 ADA |
0.3392 USDT |
0.3388 USDT |
0.3585 USDT |
0.3522 USDT |
| 2026-01-25 |
0.3454 USDT |
30,107,870.7267 ADA |
0.3584 USDT |
0.3327 USDT |
0.3603 USDT |
0.3392 USDT |
| 2026-01-24 |
0.3595 USDT |
7,372,347.5794 ADA |
0.3604 USDT |
0.3564 USDT |
0.3626 USDT |
0.3584 USDT |
| 2026-01-23 |
0.3610 USDT |
20,175,841.3654 ADA |
0.3595 USDT |
0.3526 USDT |
0.3708 USDT |
0.3604 USDT |
| 2026-01-22 |
0.3628 USDT |
22,932,388.3251 ADA |
0.3661 USDT |
0.3555 USDT |
0.3691 USDT |
0.3594 USDT |
| 2026-01-21 |
0.3597 USDT |
36,972,165.3592 ADA |
0.3507 USDT |
0.3466 USDT |
0.3741 USDT |
0.3660 USDT |
| 2026-01-20 |
0.3593 USDT |
33,723,719.7455 ADA |
0.3702 USDT |
0.3467 USDT |
0.3705 USDT |
0.3507 USDT |
| 2026-01-19 |
0.3625 USDT |
71,778,910.4403 ADA |
0.3757 USDT |
0.3413 USDT |
0.3757 USDT |
0.3703 USDT |
| 2026-01-18 |
0.3904 USDT |
16,925,600.0041 ADA |
0.3973 USDT |
0.3747 USDT |
0.3988 USDT |
0.3759 USDT |
| 2026-01-17 |
0.3979 USDT |
10,988,853.7561 ADA |
0.3955 USDT |
0.3935 USDT |
0.4044 USDT |
0.3973 USDT |
| 2026-01-16 |
0.3898 USDT |
22,041,066.6614 ADA |
0.3936 USDT |
0.3790 USDT |
0.3988 USDT |
0.3956 USDT |
| 2026-01-15 |
0.4016 USDT |
27,209,772.5501 ADA |
0.4143 USDT |
0.3890 USDT |
0.4145 USDT |
0.3936 USDT |
| 2026-01-14 |
0.4196 USDT |
37,681,478.2815 ADA |
0.4219 USDT |
0.4096 USDT |
0.4271 USDT |
0.4142 USDT |
| 2026-01-13 |
0.4055 USDT |
37,041,089.4104 ADA |
0.3862 USDT |
0.3852 USDT |
0.4268 USDT |
0.4218 USDT |
| 2026-01-12 |
0.3922 USDT |
22,297,041.5759 ADA |
0.3909 USDT |
0.3815 USDT |
0.4036 USDT |
0.3863 USDT |
| 2026-01-11 |
0.3919 USDT |
22,593,959.7352 ADA |
0.3887 USDT |
0.3838 USDT |
0.3972 USDT |
0.3910 USDT |
| 2026-01-10 |
0.3891 USDT |
13,950,049.5221 ADA |
0.3914 USDT |
0.3845 USDT |
0.3926 USDT |
0.3886 USDT |
| 2026-01-09 |
0.3956 USDT |
24,161,344.7529 ADA |
0.3958 USDT |
0.3876 USDT |
0.4053 USDT |
0.3914 USDT |
| 2026-01-08 |
0.3940 USDT |
31,579,949.6826 ADA |
0.4022 USDT |
0.3846 USDT |
0.4048 USDT |
0.3957 USDT |
| 2026-01-07 |
0.4087 USDT |
26,548,462.2450 ADA |
0.4195 USDT |
0.3975 USDT |
0.4228 USDT |
0.4022 USDT |
| 2026-01-06 |
0.4202 USDT |
47,595,590.7936 ADA |
0.4211 USDT |
0.4012 USDT |
0.4375 USDT |
0.4194 USDT |
| 2026-01-05 |
0.4070 USDT |
40,188,321.2725 ADA |
0.4007 USDT |
0.3939 USDT |
0.4250 USDT |
0.4211 USDT |
| 2026-01-04 |
0.3983 USDT |
28,956,430.2416 ADA |
0.3894 USDT |
0.3888 USDT |
0.4056 USDT |
0.4011 USDT |
| 2026-01-03 |
0.3913 USDT |
21,438,753.2681 ADA |
0.3949 USDT |
0.3827 USDT |
0.3991 USDT |
0.3894 USDT |
| 2026-01-02 |
0.3742 USDT |
51,725,174.6033 ADA |
0.3566 USDT |
0.3546 USDT |
0.3964 USDT |
0.3948 USDT |
| 2026-01-01 |
0.3450 USDT |
35,229,113.9578 ADA |
0.3336 USDT |
0.3320 USDT |
0.3609 USDT |
0.3565 USDT |