Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
0.3746 USDT |
10,960,663.2110 ADA |
0.3764 USDT |
0.3619 USDT |
0.3847 USDT |
0.3727 USDT |
| 2021-01-18 |
0.3804 USDT |
19,653,102.3196 ADA |
0.3851 USDT |
0.3641 USDT |
0.3974 USDT |
0.3757 USDT |
| 2021-01-17 |
0.3713 USDT |
39,215,017.5457 ADA |
0.3575 USDT |
0.3322 USDT |
0.3974 USDT |
0.3851 USDT |
| 2021-01-16 |
0.3262 USDT |
27,851,904.2474 ADA |
0.2959 USDT |
0.2772 USDT |
0.3673 USDT |
0.3564 USDT |
| 2021-01-15 |
0.3071 USDT |
24,451,976.1941 ADA |
0.3178 USDT |
0.2928 USDT |
0.3320 USDT |
0.2963 USDT |
| 2021-01-14 |
0.3038 USDT |
14,380,079.5454 ADA |
0.2912 USDT |
0.2888 USDT |
0.3248 USDT |
0.3165 USDT |
| 2021-01-13 |
0.2874 USDT |
15,420,243.1780 ADA |
0.2847 USDT |
0.2708 USDT |
0.3039 USDT |
0.2901 USDT |
| 2021-01-12 |
0.2676 USDT |
35,643,781.1729 ADA |
0.2505 USDT |
0.2290 USDT |
0.3143 USDT |
0.2847 USDT |
| 2021-01-11 |
0.2833 USDT |
34,659,327.3657 ADA |
0.3158 USDT |
0.2290 USDT |
0.3175 USDT |
0.2508 USDT |
| 2021-01-10 |
0.3198 USDT |
19,261,355.9308 ADA |
0.3239 USDT |
0.2800 USDT |
0.3414 USDT |
0.3156 USDT |
| 2021-01-09 |
0.3114 USDT |
26,945,221.8278 ADA |
0.3000 USDT |
0.2827 USDT |
0.3382 USDT |
0.3228 USDT |
| 2021-01-08 |
0.3084 USDT |
52,393,852.7325 ADA |
0.3183 USDT |
0.2630 USDT |
0.3324 USDT |
0.2985 USDT |
| 2021-01-07 |
0.3135 USDT |
52,334,102.9490 ADA |
0.3089 USDT |
0.2895 USDT |
0.3555 USDT |
0.3181 USDT |
| 2021-01-06 |
0.2772 USDT |
65,111,181.5812 ADA |
0.2460 USDT |
0.2404 USDT |
0.3444 USDT |
0.3083 USDT |
| 2021-01-05 |
0.2312 USDT |
28,707,105.6719 ADA |
0.2166 USDT |
0.2034 USDT |
0.2458 USDT |
0.2458 USDT |
| 2021-01-04 |
0.2061 USDT |
38,035,703.6182 ADA |
0.2166 USDT |
0.1906 USDT |
0.2400 USDT |
0.2162 USDT |
| 2021-01-03 |
0.1875 USDT |
26,177,073.2204 ADA |
0.1960 USDT |
0.1709 USDT |
0.2400 USDT |
0.1961 USDT |
| 2021-01-02 |
0.1797 USDT |
13,180,351.0521 ADA |
0.1790 USDT |
0.1683 USDT |
0.2038 USDT |
0.1788 USDT |
| 2021-01-01 |
0.1792 USDT |
14,735,234.1811 ADA |
0.1806 USDT |
0.1683 USDT |
0.1849 USDT |
0.1804 USDT |
| 2020-12-31 |
0.1796 USDT |
15,844,230.9998 ADA |
0.1779 USDT |
0.1745 USDT |
0.1863 USDT |
0.1780 USDT |
| 2020-12-30 |
0.1836 USDT |
32,833,198.4180 ADA |
0.1812 USDT |
0.1745 USDT |
0.1945 USDT |
0.1812 USDT |
| 2020-12-29 |
0.1755 USDT |
45,626,871.4991 ADA |
0.1860 USDT |
0.1638 USDT |
0.1971 USDT |
0.1858 USDT |
| 2020-12-28 |
0.1643 USDT |
14,650,452.4255 ADA |
0.1652 USDT |
0.1524 USDT |
0.1971 USDT |
0.1648 USDT |
| 2020-12-27 |
0.1594 USDT |
20,581,526.3904 ADA |
0.1638 USDT |
0.1493 USDT |
0.1691 USDT |
0.1642 USDT |
| 2020-12-26 |
0.1563 USDT |
21,894,652.1035 ADA |
0.1547 USDT |
0.1488 USDT |
0.1655 USDT |
0.1544 USDT |
| 2020-12-25 |
0.1537 USDT |
17,051,572.5986 ADA |
0.1582 USDT |
0.1468 USDT |
0.1671 USDT |
0.1576 USDT |
| 2020-12-24 |
0.1470 USDT |
16,171,449.5214 ADA |
0.1498 USDT |
0.1259 USDT |
0.1671 USDT |
0.1496 USDT |
| 2020-12-23 |
0.1518 USDT |
7,954,022.9788 ADA |
0.1445 USDT |
0.1259 USDT |
0.1601 USDT |
0.1447 USDT |
| 2020-12-22 |
0.1556 USDT |
8,971,390.3248 ADA |
0.1589 USDT |
0.1407 USDT |
0.1611 USDT |
0.1587 USDT |
| 2020-12-21 |
0.1596 USDT |
10,015,506.1661 ADA |
0.1525 USDT |
0.1468 USDT |
0.1690 USDT |
0.1527 USDT |
| 2020-12-20 |
0.1674 USDT |
3,427,686.5763 ADA |
0.1666 USDT |
0.1468 USDT |
0.1705 USDT |
0.1658 USDT |
| 2020-12-19 |
0.1646 USDT |
4,275,749.2686 ADA |
0.1690 USDT |
0.1597 USDT |
0.1707 USDT |
0.1686 USDT |
| 2020-12-18 |
0.1657 USDT |
11,744,780.1164 ADA |
0.1607 USDT |
0.1585 USDT |
0.1762 USDT |
0.1608 USDT |
| 2020-12-17 |
0.1663 USDT |
9,583,478.1292 ADA |
0.1706 USDT |
0.1585 USDT |
0.1762 USDT |
0.1704 USDT |
| 2020-12-16 |
0.1581 USDT |
6,354,847.5027 ADA |
0.1623 USDT |
0.1491 USDT |
0.1739 USDT |
0.1618 USDT |
| 2020-12-15 |
0.1541 USDT |
6,091,971.0638 ADA |
0.1544 USDT |
0.1491 USDT |
0.1650 USDT |
0.1541 USDT |
| 2020-12-14 |
0.1537 USDT |
5,413,682.5245 ADA |
0.1541 USDT |
0.1496 USDT |
0.1600 USDT |
0.1540 USDT |
| 2020-12-13 |
0.1482 USDT |
5,819,701.0249 ADA |
0.1535 USDT |
0.1428 USDT |
0.1566 USDT |
0.1532 USDT |
| 2020-12-12 |
0.1424 USDT |
6,632,715.4795 ADA |
0.1432 USDT |
0.1386 USDT |
0.1566 USDT |
0.1433 USDT |
| 2020-12-11 |
0.1419 USDT |
10,255,638.8880 ADA |
0.1415 USDT |
0.1348 USDT |
0.1473 USDT |
0.1415 USDT |
| 2020-12-10 |
0.1425 USDT |
13,798,387.8823 ADA |
0.1423 USDT |
0.1348 USDT |
0.1501 USDT |
0.1425 USDT |
| 2020-12-09 |
0.1448 USDT |
24,399,412.7551 ADA |
0.1426 USDT |
0.1300 USDT |
0.1501 USDT |
0.1424 USDT |
| 2020-12-08 |
0.1513 USDT |
9,265,429.0668 ADA |
0.1471 USDT |
0.1300 USDT |
0.1559 USDT |
0.1471 USDT |
| 2020-12-07 |
0.1555 USDT |
9,190,235.5705 ADA |
0.1556 USDT |
0.1430 USDT |
0.1601 USDT |
0.1555 USDT |
| 2020-12-06 |
0.1572 USDT |
7,789,789.5580 ADA |
0.1556 USDT |
0.1529 USDT |
0.1628 USDT |
0.1557 USDT |
| 2020-12-05 |
0.1569 USDT |
11,627,037.4315 ADA |
0.1587 USDT |
0.1460 USDT |
0.1628 USDT |
0.1590 USDT |
| 2020-12-04 |
0.1604 USDT |
9,383,395.4032 ADA |
0.1549 USDT |
0.1460 USDT |
0.1668 USDT |
0.1551 USDT |
| 2020-12-03 |
0.1602 USDT |
8,350,133.1901 ADA |
0.1656 USDT |
0.1524 USDT |
0.1685 USDT |
0.1651 USDT |
| 2020-12-02 |
0.1581 USDT |
13,124,105.1078 ADA |
0.1553 USDT |
0.1507 USDT |
0.1685 USDT |
0.1551 USDT |
| 2020-12-01 |
0.1646 USDT |
28,200,382.0302 ADA |
0.1612 USDT |
0.1421 USDT |
0.1746 USDT |
0.1610 USDT |