Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-08 |
0.1193 USDT |
139,221,266.8996 ADA |
0.1264 USDT |
0.1115 USDT |
0.1400 USDT |
0.1264 USDT |
| 2020-07-07 |
0.1055 USDT |
45,681,400.7282 ADA |
0.1122 USDT |
0.0978 USDT |
0.1400 USDT |
0.1122 USDT |
| 2020-07-06 |
0.0971 USDT |
17,159,108.5513 ADA |
0.0989 USDT |
0.0947 USDT |
0.1131 USDT |
0.0989 USDT |
| 2020-07-05 |
0.0969 USDT |
24,431,873.9219 ADA |
0.0952 USDT |
0.0942 USDT |
0.1001 USDT |
0.0953 USDT |
| 2020-07-04 |
0.0991 USDT |
33,738,596.0242 ADA |
0.0986 USDT |
0.0942 USDT |
0.1022 USDT |
0.0985 USDT |
| 2020-07-03 |
0.0952 USDT |
29,468,920.1514 ADA |
0.0996 USDT |
0.0876 USDT |
0.1022 USDT |
0.0995 USDT |
| 2020-07-02 |
0.0905 USDT |
33,037,514.4091 ADA |
0.0909 USDT |
0.0876 USDT |
0.0997 USDT |
0.0909 USDT |
| 2020-07-01 |
0.0870 USDT |
11,208,408.3025 ADA |
0.0901 USDT |
0.0824 USDT |
0.0971 USDT |
0.0901 USDT |
| 2020-06-30 |
0.0832 USDT |
8,411,906.7614 ADA |
0.0840 USDT |
0.0818 USDT |
0.0902 USDT |
0.0838 USDT |
| 2020-06-29 |
0.0816 USDT |
11,706,827.3824 ADA |
0.0827 USDT |
0.0797 USDT |
0.0847 USDT |
0.0828 USDT |
| 2020-06-28 |
0.0797 USDT |
12,388,494.7490 ADA |
0.0803 USDT |
0.0744 USDT |
0.0838 USDT |
0.0803 USDT |
| 2020-06-27 |
0.0799 USDT |
4,001,932.1979 ADA |
0.0792 USDT |
0.0744 USDT |
0.0813 USDT |
0.0793 USDT |
| 2020-06-26 |
0.0813 USDT |
6,212,692.8989 ADA |
0.0806 USDT |
0.0793 USDT |
0.0825 USDT |
0.0805 USDT |
| 2020-06-25 |
0.0813 USDT |
10,510,064.7171 ADA |
0.0820 USDT |
0.0787 USDT |
0.0835 USDT |
0.0819 USDT |
| 2020-06-24 |
0.0820 USDT |
15,811,810.3890 ADA |
0.0807 USDT |
0.0787 USDT |
0.0872 USDT |
0.0808 USDT |
| 2020-06-23 |
0.0825 USDT |
4,816,418.5248 ADA |
0.0832 USDT |
0.0800 USDT |
0.0872 USDT |
0.0831 USDT |
| 2020-06-22 |
0.0825 USDT |
4,816,418.5248 ADA |
0.0819 USDT |
0.0815 USDT |
0.0845 USDT |
0.0831 USDT |
| 2020-06-21 |
0.0810 USDT |
5,396,513.7677 ADA |
0.0802 USDT |
0.0781 USDT |
0.0820 USDT |
0.0819 USDT |
| 2020-06-20 |
0.0788 USDT |
3,838,019.6750 ADA |
0.0777 USDT |
0.0776 USDT |
0.0810 USDT |
0.0799 USDT |
| 2020-06-19 |
0.0792 USDT |
5,421,076.2159 ADA |
0.0808 USDT |
0.0769 USDT |
0.0810 USDT |
0.0777 USDT |
| 2020-06-18 |
0.0811 USDT |
7,043,462.4363 ADA |
0.0816 USDT |
0.0786 USDT |
0.0824 USDT |
0.0807 USDT |
| 2020-06-17 |
0.0817 USDT |
11,443,853.9743 ADA |
0.0818 USDT |
0.0793 USDT |
0.0845 USDT |
0.0816 USDT |
| 2020-06-16 |
0.0797 USDT |
9,855,406.7266 ADA |
0.0777 USDT |
0.0773 USDT |
0.0838 USDT |
0.0817 USDT |
| 2020-06-15 |
0.0757 USDT |
13,172,203.9732 ADA |
0.0737 USDT |
0.0732 USDT |
0.0799 USDT |
0.0776 USDT |
| 2020-06-14 |
0.0755 USDT |
16,818,678.8394 ADA |
0.0772 USDT |
0.0693 USDT |
0.0774 USDT |
0.0737 USDT |
| 2020-06-13 |
0.0777 USDT |
3,990,949.0635 ADA |
0.0781 USDT |
0.0764 USDT |
0.0792 USDT |
0.0773 USDT |
| 2020-06-12 |
0.0782 USDT |
8,445,499.2577 ADA |
0.0784 USDT |
0.0770 USDT |
0.0803 USDT |
0.0781 USDT |
| 2020-06-11 |
0.0784 USDT |
21,559,970.3879 ADA |
0.0785 USDT |
0.0740 USDT |
0.0808 USDT |
0.0784 USDT |
| 2020-06-10 |
0.0797 USDT |
20,987,653.2872 ADA |
0.0810 USDT |
0.0779 USDT |
0.0852 USDT |
0.0785 USDT |
| 2020-06-09 |
0.0828 USDT |
19,779,820.5043 ADA |
0.0846 USDT |
0.0794 USDT |
0.0848 USDT |
0.0810 USDT |
| 2020-06-08 |
0.0850 USDT |
7,401,527.7731 ADA |
0.0852 USDT |
0.0841 USDT |
0.0867 USDT |
0.0847 USDT |
| 2020-06-07 |
0.0844 USDT |
11,507,990.5892 ADA |
0.0834 USDT |
0.0829 USDT |
0.0869 USDT |
0.0854 USDT |
| 2020-06-06 |
0.0850 USDT |
22,570,777.4813 ADA |
0.0866 USDT |
0.0823 USDT |
0.0889 USDT |
0.0835 USDT |
| 2020-06-05 |
0.0861 USDT |
16,431,177.6878 ADA |
0.0857 USDT |
0.0842 USDT |
0.0873 USDT |
0.0866 USDT |
| 2020-06-04 |
0.0863 USDT |
28,205,331.3051 ADA |
0.0871 USDT |
0.0839 USDT |
0.0894 USDT |
0.0856 USDT |
| 2020-06-03 |
0.0860 USDT |
64,625,719.5600 ADA |
0.0852 USDT |
0.0813 USDT |
0.0904 USDT |
0.0868 USDT |
| 2020-06-02 |
0.0804 USDT |
44,622,637.4569 ADA |
0.0757 USDT |
0.0754 USDT |
0.0860 USDT |
0.0851 USDT |
| 2020-06-01 |
0.0777 USDT |
73,188,722.1495 ADA |
0.0795 USDT |
0.0706 USDT |
0.0830 USDT |
0.0759 USDT |
| 2020-05-31 |
0.0795 USDT |
94,189,148.9859 ADA |
0.0795 USDT |
0.0722 USDT |
0.0834 USDT |
0.0794 USDT |
| 2020-05-30 |
0.0748 USDT |
86,624,462.2203 ADA |
0.0699 USDT |
0.0696 USDT |
0.0865 USDT |
0.0796 USDT |
| 2020-05-29 |
0.0673 USDT |
36,227,164.5725 ADA |
0.0646 USDT |
0.0636 USDT |
0.0721 USDT |
0.0699 USDT |
| 2020-05-28 |
0.0617 USDT |
42,376,386.2137 ADA |
0.0588 USDT |
0.0586 USDT |
0.0676 USDT |
0.0645 USDT |
| 2020-05-27 |
0.0570 USDT |
12,540,028.4302 ADA |
0.0553 USDT |
0.0545 USDT |
0.0592 USDT |
0.0587 USDT |
| 2020-05-26 |
0.0536 USDT |
8,177,330.9363 ADA |
0.0520 USDT |
0.0520 USDT |
0.0555 USDT |
0.0552 USDT |
| 2020-05-25 |
0.0525 USDT |
8,275,826.3391 ADA |
0.0528 USDT |
0.0519 USDT |
0.0543 USDT |
0.0522 USDT |
| 2020-05-24 |
0.0533 USDT |
9,676,585.4965 ADA |
0.0538 USDT |
0.0510 USDT |
0.0544 USDT |
0.0527 USDT |
| 2020-05-23 |
0.0545 USDT |
4,982,566.7459 ADA |
0.0551 USDT |
0.0534 USDT |
0.0562 USDT |
0.0539 USDT |
| 2020-05-22 |
0.0547 USDT |
5,255,708.7425 ADA |
0.0543 USDT |
0.0540 USDT |
0.0570 USDT |
0.0551 USDT |
| 2020-05-21 |
0.0534 USDT |
5,536,704.2012 ADA |
0.0526 USDT |
0.0503 USDT |
0.0545 USDT |
0.0541 USDT |
| 2020-05-20 |
0.0535 USDT |
9,134,437.1001 ADA |
0.0544 USDT |
0.0518 USDT |
0.0576 USDT |
0.0526 USDT |