Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-29 |
0.2417 USDT |
27,385,238.1200 ADA |
0.2460 USDT |
0.2328 USDT |
0.2473 USDT |
0.2398 USDT |
| 2026-03-28 |
0.2479 USDT |
20,724,233.6467 ADA |
0.2461 USDT |
0.2441 USDT |
0.2529 USDT |
0.2459 USDT |
| 2026-03-27 |
0.2482 USDT |
35,713,334.9948 ADA |
0.2547 USDT |
0.2441 USDT |
0.2562 USDT |
0.2459 USDT |
| 2026-03-26 |
0.2604 USDT |
25,629,234.2958 ADA |
0.2704 USDT |
0.2526 USDT |
0.2708 USDT |
0.2548 USDT |
| 2026-03-25 |
0.2709 USDT |
38,358,723.6741 ADA |
0.2664 USDT |
0.2657 USDT |
0.2769 USDT |
0.2704 USDT |
| 2026-03-24 |
0.2631 USDT |
26,875,848.6522 ADA |
0.2617 USDT |
0.2582 USDT |
0.2685 USDT |
0.2663 USDT |
| 2026-03-23 |
0.2567 USDT |
37,171,339.4504 ADA |
0.2507 USDT |
0.2477 USDT |
0.2653 USDT |
0.2646 USDT |
| 2026-03-22 |
0.2550 USDT |
51,427,760.9662 ADA |
0.2573 USDT |
0.2479 USDT |
0.2602 USDT |
0.2507 USDT |
| 2026-03-21 |
0.2636 USDT |
20,739,745.0577 ADA |
0.2661 USDT |
0.2552 USDT |
0.2673 USDT |
0.2574 USDT |
| 2026-03-20 |
0.2678 USDT |
27,593,422.4506 ADA |
0.2675 USDT |
0.2617 USDT |
0.2730 USDT |
0.2661 USDT |
| 2026-03-19 |
0.2679 USDT |
30,632,586.7050 ADA |
0.2743 USDT |
0.2625 USDT |
0.2766 USDT |
0.2675 USDT |
| 2026-03-18 |
0.2791 USDT |
47,381,375.2698 ADA |
0.2890 USDT |
0.2695 USDT |
0.2954 USDT |
0.2743 USDT |
| 2026-03-17 |
0.2876 USDT |
45,243,405.3673 ADA |
0.2905 USDT |
0.2818 USDT |
0.2933 USDT |
0.2890 USDT |
| 2026-03-16 |
0.2846 USDT |
77,179,664.1613 ADA |
0.2703 USDT |
0.2688 USDT |
0.2935 USDT |
0.2904 USDT |
| 2026-03-15 |
0.2658 USDT |
19,930,974.3492 ADA |
0.2636 USDT |
0.2612 USDT |
0.2720 USDT |
0.2701 USDT |
| 2026-03-14 |
0.2624 USDT |
32,477,908.0656 ADA |
0.2656 USDT |
0.2584 USDT |
0.2666 USDT |
0.2636 USDT |
| 2026-03-13 |
0.2725 USDT |
50,661,730.9508 ADA |
0.2635 USDT |
0.2629 USDT |
0.2817 USDT |
0.2657 USDT |
| 2026-03-12 |
0.2616 USDT |
21,950,090.1212 ADA |
0.2627 USDT |
0.2580 USDT |
0.2659 USDT |
0.2635 USDT |
| 2026-03-11 |
0.2618 USDT |
21,930,261.9740 ADA |
0.2621 USDT |
0.2564 USDT |
0.2678 USDT |
0.2626 USDT |
| 2026-03-10 |
0.2657 USDT |
37,565,659.3089 ADA |
0.2551 USDT |
0.2550 USDT |
0.2740 USDT |
0.2620 USDT |
| 2026-03-09 |
0.2561 USDT |
32,618,000.2638 ADA |
0.2492 USDT |
0.2489 USDT |
0.2628 USDT |
0.2552 USDT |
| 2026-03-08 |
0.2515 USDT |
27,669,129.3477 ADA |
0.2545 USDT |
0.2460 USDT |
0.2574 USDT |
0.2493 USDT |
| 2026-03-07 |
0.2555 USDT |
24,712,049.6320 ADA |
0.2591 USDT |
0.2517 USDT |
0.2610 USDT |
0.2544 USDT |
| 2026-03-06 |
0.2615 USDT |
28,249,813.1891 ADA |
0.2692 USDT |
0.2555 USDT |
0.2720 USDT |
0.2591 USDT |
| 2026-03-05 |
0.2725 USDT |
35,171,302.4123 ADA |
0.2763 USDT |
0.2651 USDT |
0.2780 USDT |
0.2691 USDT |
| 2026-03-04 |
0.2728 USDT |
62,680,126.7623 ADA |
0.2626 USDT |
0.2585 USDT |
0.2850 USDT |
0.2763 USDT |
| 2026-03-03 |
0.2665 USDT |
42,253,932.6965 ADA |
0.2772 USDT |
0.2603 USDT |
0.2772 USDT |
0.2626 USDT |
| 2026-03-02 |
0.2794 USDT |
32,882,086.2399 ADA |
0.2735 USDT |
0.2685 USDT |
0.2887 USDT |
0.2770 USDT |
| 2026-03-01 |
0.2804 USDT |
32,887,235.1793 ADA |
0.2812 USDT |
0.2691 USDT |
0.2921 USDT |
0.2735 USDT |
| 2026-02-28 |
0.2699 USDT |
55,339,762.4061 ADA |
0.2776 USDT |
0.2594 USDT |
0.2843 USDT |
0.2810 USDT |
| 2026-02-27 |
0.2836 USDT |
26,839,749.1942 ADA |
0.2871 USDT |
0.2724 USDT |
0.2963 USDT |
0.2776 USDT |
| 2026-02-26 |
0.2910 USDT |
38,440,901.0128 ADA |
0.2971 USDT |
0.2822 USDT |
0.3011 USDT |
0.2870 USDT |
| 2026-02-25 |
0.2907 USDT |
75,684,581.5386 ADA |
0.2586 USDT |
0.2579 USDT |
0.3140 USDT |
0.2970 USDT |
| 2026-02-24 |
0.2584 USDT |
25,257,746.2335 ADA |
0.2624 USDT |
0.2536 USDT |
0.2646 USDT |
0.2586 USDT |
| 2026-02-23 |
0.2650 USDT |
33,611,388.2455 ADA |
0.2717 USDT |
0.2572 USDT |
0.2754 USDT |
0.2623 USDT |
| 2026-02-22 |
0.2735 USDT |
13,132,526.4682 ADA |
0.2799 USDT |
0.2688 USDT |
0.2802 USDT |
0.2718 USDT |
| 2026-02-21 |
0.2822 USDT |
12,827,992.4142 ADA |
0.2850 USDT |
0.2790 USDT |
0.2866 USDT |
0.2800 USDT |
| 2026-02-20 |
0.2810 USDT |
28,150,379.5196 ADA |
0.2729 USDT |
0.2699 USDT |
0.2939 USDT |
0.2849 USDT |
| 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 |