Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-23 |
0.8973 USDT |
56,410,303.7342 ADA |
0.8768 USDT |
0.8610 USDT |
0.9493 USDT |
0.9177 USDT |
| 2022-02-22 |
0.9122 USDT |
68,224,042.0106 ADA |
0.9471 USDT |
0.8134 USDT |
0.9533 USDT |
0.8773 USDT |
| 2022-02-21 |
0.9441 USDT |
44,847,596.3566 ADA |
0.9408 USDT |
0.8970 USDT |
0.9923 USDT |
0.9474 USDT |
| 2022-02-20 |
0.9688 USDT |
34,489,515.6346 ADA |
0.9968 USDT |
0.9185 USDT |
1.0100 USDT |
0.9408 USDT |
| 2022-02-19 |
1.0003 USDT |
32,779,618.4374 ADA |
1.0039 USDT |
0.9732 USDT |
1.0190 USDT |
0.9968 USDT |
| 2022-02-18 |
1.0275 USDT |
32,479,990.7324 ADA |
1.0510 USDT |
0.9926 USDT |
1.0567 USDT |
1.0041 USDT |
| 2022-02-17 |
1.0627 USDT |
27,649,235.8379 ADA |
1.0744 USDT |
1.0422 USDT |
1.0977 USDT |
1.0510 USDT |
| 2022-02-16 |
1.0878 USDT |
29,182,569.9549 ADA |
1.1012 USDT |
1.0663 USDT |
1.1144 USDT |
1.0744 USDT |
| 2022-02-15 |
1.0723 USDT |
41,295,618.3444 ADA |
1.0436 USDT |
1.0246 USDT |
1.1138 USDT |
1.1011 USDT |
| 2022-02-14 |
1.0505 USDT |
47,693,876.9458 ADA |
1.0576 USDT |
1.0180 USDT |
1.0588 USDT |
1.0434 USDT |
| 2022-02-13 |
1.0541 USDT |
45,483,695.7942 ADA |
1.0506 USDT |
1.0426 USDT |
1.0800 USDT |
1.0576 USDT |
| 2022-02-12 |
1.1039 USDT |
49,550,207.7248 ADA |
1.1572 USDT |
1.0292 USDT |
1.1599 USDT |
1.0505 USDT |
| 2022-02-11 |
1.1744 USDT |
43,988,228.7370 ADA |
1.1915 USDT |
1.1214 USDT |
1.2066 USDT |
1.1574 USDT |
| 2022-02-10 |
1.1930 USDT |
54,002,243.5348 ADA |
1.1947 USDT |
1.1303 USDT |
1.2247 USDT |
1.1912 USDT |
| 2022-02-09 |
1.1808 USDT |
51,564,774.4286 ADA |
1.1667 USDT |
1.1330 USDT |
1.2150 USDT |
1.1950 USDT |
| 2022-02-08 |
1.1854 USDT |
83,752,962.5635 ADA |
1.2040 USDT |
1.1250 USDT |
1.2632 USDT |
1.1668 USDT |
| 2022-02-07 |
1.1586 USDT |
64,087,872.3896 ADA |
1.1132 USDT |
1.1106 USDT |
1.2082 USDT |
1.2041 USDT |
| 2022-02-06 |
1.1317 USDT |
38,771,295.9591 ADA |
1.1503 USDT |
1.0956 USDT |
1.1523 USDT |
1.1132 USDT |
| 2022-02-05 |
1.1141 USDT |
55,922,394.2450 ADA |
1.0780 USDT |
1.0771 USDT |
1.1934 USDT |
1.1503 USDT |
| 2022-02-04 |
1.0616 USDT |
35,038,358.7097 ADA |
1.0452 USDT |
1.0370 USDT |
1.0832 USDT |
1.0780 USDT |
| 2022-02-03 |
1.0459 USDT |
38,262,523.3011 ADA |
1.0464 USDT |
1.0165 USDT |
1.0590 USDT |
1.0453 USDT |
| 2022-02-02 |
1.0559 USDT |
45,852,873.9370 ADA |
1.0652 USDT |
1.0383 USDT |
1.1020 USDT |
1.0466 USDT |
| 2022-02-01 |
1.0503 USDT |
43,378,995.0602 ADA |
1.0353 USDT |
1.0314 USDT |
1.0739 USDT |
1.0653 USDT |
| 2022-01-31 |
1.0449 USDT |
31,837,065.7424 ADA |
1.0545 USDT |
1.0080 USDT |
1.0579 USDT |
1.0353 USDT |
| 2022-01-30 |
1.0541 USDT |
28,274,537.0116 ADA |
1.0538 USDT |
1.0415 USDT |
1.0770 USDT |
1.0545 USDT |
| 2022-01-29 |
1.0463 USDT |
37,112,494.3679 ADA |
1.0387 USDT |
1.0257 USDT |
1.0831 USDT |
1.0539 USDT |
| 2022-01-28 |
1.0440 USDT |
56,914,946.8007 ADA |
1.0496 USDT |
1.0051 USDT |
1.0616 USDT |
1.0384 USDT |
| 2022-01-27 |
1.0778 USDT |
74,656,591.3028 ADA |
1.1063 USDT |
1.0034 USDT |
1.1583 USDT |
1.0493 USDT |
| 2022-01-26 |
1.0676 USDT |
58,756,655.1481 ADA |
1.0285 USDT |
1.0177 USDT |
1.1287 USDT |
1.1067 USDT |
| 2022-01-25 |
1.0243 USDT |
94,476,718.0378 ADA |
1.0205 USDT |
0.9886 USDT |
1.1104 USDT |
1.0282 USDT |
| 2022-01-24 |
1.0569 USDT |
113,943,700.1020 ADA |
1.0933 USDT |
0.9513 USDT |
1.1398 USDT |
1.0205 USDT |
| 2022-01-23 |
1.0737 USDT |
93,335,546.2719 ADA |
1.0542 USDT |
1.0213 USDT |
1.1694 USDT |
1.0932 USDT |
| 2022-01-22 |
1.1333 USDT |
111,145,369.1710 ADA |
1.2123 USDT |
0.9155 USDT |
1.2220 USDT |
1.0543 USDT |
| 2022-01-21 |
1.3095 USDT |
87,233,735.9521 ADA |
1.4068 USDT |
1.1641 USDT |
1.4140 USDT |
1.2123 USDT |
| 2022-01-20 |
1.4051 USDT |
71,425,357.9581 ADA |
1.4040 USDT |
1.3157 USDT |
1.4266 USDT |
1.4062 USDT |
| 2022-01-19 |
1.4286 USDT |
101,345,268.6679 ADA |
1.4531 USDT |
1.3541 USDT |
1.5344 USDT |
1.4040 USDT |
| 2022-01-18 |
1.4685 USDT |
119,203,239.4570 ADA |
1.4836 USDT |
1.4301 USDT |
1.6369 USDT |
1.4535 USDT |
| 2022-01-17 |
1.4469 USDT |
101,713,997.0024 ADA |
1.4102 USDT |
1.3841 USDT |
1.5616 USDT |
1.4837 USDT |
| 2022-01-16 |
1.3480 USDT |
63,133,210.8262 ADA |
1.2858 USDT |
1.2742 USDT |
1.4228 USDT |
1.4101 USDT |
| 2022-01-15 |
1.2771 USDT |
28,303,180.0634 ADA |
1.2686 USDT |
1.2490 USDT |
1.3075 USDT |
1.2856 USDT |
| 2022-01-14 |
1.2682 USDT |
54,991,158.7263 ADA |
1.2678 USDT |
1.2198 USDT |
1.3100 USDT |
1.2686 USDT |
| 2022-01-13 |
1.2726 USDT |
55,161,667.8128 ADA |
1.2769 USDT |
1.2491 USDT |
1.3539 USDT |
1.2683 USDT |
| 2022-01-12 |
1.2184 USDT |
41,212,973.5361 ADA |
1.1603 USDT |
1.1573 USDT |
1.2816 USDT |
1.2765 USDT |
| 2022-01-11 |
1.1367 USDT |
38,793,540.9837 ADA |
1.1137 USDT |
1.0908 USDT |
1.1692 USDT |
1.1598 USDT |
| 2022-01-10 |
1.1378 USDT |
44,625,117.7284 ADA |
1.1619 USDT |
1.0692 USDT |
1.2063 USDT |
1.1137 USDT |
| 2022-01-09 |
1.1884 USDT |
46,940,238.1990 ADA |
1.2150 USDT |
1.1245 USDT |
1.2304 USDT |
1.1618 USDT |
| 2022-01-08 |
1.2123 USDT |
31,322,463.0562 ADA |
1.2090 USDT |
1.1949 USDT |
1.2537 USDT |
1.2155 USDT |
| 2022-01-07 |
1.2207 USDT |
61,419,284.4739 ADA |
1.2321 USDT |
1.1839 USDT |
1.2964 USDT |
1.2093 USDT |
| 2022-01-06 |
1.2794 USDT |
55,350,965.4608 ADA |
1.3269 USDT |
1.1862 USDT |
1.3286 USDT |
1.2318 USDT |
| 2022-01-05 |
1.3317 USDT |
25,925,676.4086 ADA |
1.3365 USDT |
1.3011 USDT |
1.3532 USDT |
1.3269 USDT |