Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
1.8405 USDT |
27,549,481.9109 ADA |
1.8771 USDT |
1.7738 USDT |
1.8843 USDT |
1.8039 USDT |
| 2021-11-21 |
1.8732 USDT |
21,842,675.9677 ADA |
1.8698 USDT |
1.8545 USDT |
1.9273 USDT |
1.8766 USDT |
| 2021-11-20 |
1.8682 USDT |
27,572,218.6247 ADA |
1.8664 USDT |
1.8529 USDT |
1.9551 USDT |
1.8700 USDT |
| 2021-11-19 |
1.8280 USDT |
43,161,060.4681 ADA |
1.7897 USDT |
1.7022 USDT |
1.8753 USDT |
1.8662 USDT |
| 2021-11-18 |
1.8242 USDT |
34,917,544.7535 ADA |
1.8590 USDT |
1.7673 USDT |
1.9071 USDT |
1.7894 USDT |
| 2021-11-17 |
1.8869 USDT |
44,721,634.6345 ADA |
1.9153 USDT |
1.7952 USDT |
1.9356 USDT |
1.8584 USDT |
| 2021-11-16 |
1.9753 USDT |
48,436,816.4237 ADA |
2.0355 USDT |
1.7523 USDT |
2.0396 USDT |
1.9151 USDT |
| 2021-11-15 |
2.0319 USDT |
19,653,045.2196 ADA |
2.0280 USDT |
2.0102 USDT |
2.0937 USDT |
2.0358 USDT |
| 2021-11-14 |
2.0439 USDT |
14,427,802.2576 ADA |
2.0594 USDT |
2.0260 USDT |
2.0700 USDT |
2.0283 USDT |
| 2021-11-13 |
2.0363 USDT |
23,309,989.9990 ADA |
2.0132 USDT |
1.9915 USDT |
2.0803 USDT |
2.0594 USDT |
| 2021-11-12 |
2.0466 USDT |
32,391,599.9232 ADA |
2.0802 USDT |
2.0005 USDT |
2.1056 USDT |
2.0130 USDT |
| 2021-11-11 |
2.1655 USDT |
65,370,997.3857 ADA |
2.2507 USDT |
1.9304 USDT |
2.2868 USDT |
2.0802 USDT |
| 2021-11-10 |
2.2672 USDT |
59,063,551.8442 ADA |
2.2840 USDT |
2.1900 USDT |
2.3312 USDT |
2.2503 USDT |
| 2021-11-09 |
2.1632 USDT |
79,222,503.3912 ADA |
2.0421 USDT |
2.0360 USDT |
2.3772 USDT |
2.2844 USDT |
| 2021-11-08 |
2.0373 USDT |
22,288,415.8538 ADA |
2.0326 USDT |
1.9780 USDT |
2.0619 USDT |
2.0421 USDT |
| 2021-11-07 |
2.0022 USDT |
18,876,905.2477 ADA |
1.9717 USDT |
1.9633 USDT |
2.0340 USDT |
2.0327 USDT |
| 2021-11-06 |
1.9704 USDT |
25,228,135.7623 ADA |
1.9693 USDT |
1.9412 USDT |
2.0392 USDT |
1.9716 USDT |
| 2021-11-05 |
1.9712 USDT |
25,796,611.4482 ADA |
1.9730 USDT |
1.9537 USDT |
2.0170 USDT |
1.9693 USDT |
| 2021-11-04 |
2.0205 USDT |
38,682,347.3272 ADA |
2.0680 USDT |
1.9335 USDT |
2.1035 USDT |
1.9731 USDT |
| 2021-11-03 |
2.0293 USDT |
56,248,555.1937 ADA |
1.9912 USDT |
1.9499 USDT |
2.1434 USDT |
2.0674 USDT |
| 2021-11-02 |
1.9796 USDT |
27,754,994.5435 ADA |
1.9686 USDT |
1.9314 USDT |
1.9957 USDT |
1.9905 USDT |
| 2021-11-01 |
1.9570 USDT |
20,154,024.8971 ADA |
1.9454 USDT |
1.9125 USDT |
2.0186 USDT |
1.9686 USDT |
| 2021-10-31 |
1.9574 USDT |
12,120,962.5193 ADA |
1.9693 USDT |
1.9181 USDT |
2.0300 USDT |
1.9456 USDT |
| 2021-10-30 |
1.9980 USDT |
6,994,246.8732 ADA |
2.0267 USDT |
1.9369 USDT |
2.0355 USDT |
1.9692 USDT |
| 2021-10-29 |
2.0210 USDT |
16,735,741.9647 ADA |
2.0153 USDT |
1.9521 USDT |
2.0474 USDT |
2.0267 USDT |
| 2021-10-28 |
1.9904 USDT |
25,668,169.0120 ADA |
1.9654 USDT |
1.9041 USDT |
2.0590 USDT |
2.0154 USDT |
| 2021-10-27 |
2.0640 USDT |
30,108,676.1566 ADA |
2.1625 USDT |
1.8024 USDT |
2.1959 USDT |
1.9656 USDT |
| 2021-10-26 |
2.1681 USDT |
10,211,011.1117 ADA |
2.1736 USDT |
2.1417 USDT |
2.2032 USDT |
2.1625 USDT |
| 2021-10-25 |
2.1391 USDT |
8,511,131.2316 ADA |
2.1047 USDT |
2.0928 USDT |
2.1750 USDT |
2.1736 USDT |
| 2021-10-24 |
2.1350 USDT |
6,077,542.2966 ADA |
2.1652 USDT |
2.1000 USDT |
2.1700 USDT |
2.1047 USDT |
| 2021-10-23 |
2.1555 USDT |
5,753,490.9955 ADA |
2.1454 USDT |
2.1278 USDT |
2.1754 USDT |
2.1656 USDT |
| 2021-10-22 |
2.1581 USDT |
10,066,967.0613 ADA |
2.1707 USDT |
2.1325 USDT |
2.2097 USDT |
2.1456 USDT |
| 2021-10-21 |
2.1841 USDT |
20,771,391.4096 ADA |
2.1969 USDT |
2.1296 USDT |
2.3000 USDT |
2.1714 USDT |
| 2021-10-20 |
2.1540 USDT |
9,663,808.8910 ADA |
2.1111 USDT |
2.0924 USDT |
2.2090 USDT |
2.1969 USDT |
| 2021-10-19 |
2.1217 USDT |
5,667,511.4224 ADA |
2.1322 USDT |
2.1030 USDT |
2.1572 USDT |
2.1111 USDT |
| 2021-10-18 |
2.1420 USDT |
8,727,748.4252 ADA |
2.1522 USDT |
2.0891 USDT |
2.1760 USDT |
2.1318 USDT |
| 2021-10-17 |
2.1796 USDT |
5,234,178.7228 ADA |
2.2073 USDT |
2.1445 USDT |
2.2100 USDT |
2.1519 USDT |
| 2021-10-16 |
2.2135 USDT |
9,449,032.1551 ADA |
2.2205 USDT |
2.1930 USDT |
2.2500 USDT |
2.2066 USDT |
| 2021-10-15 |
2.2110 USDT |
12,152,269.1886 ADA |
2.2020 USDT |
2.1362 USDT |
2.2422 USDT |
2.2200 USDT |
| 2021-10-14 |
2.1583 USDT |
7,652,961.6715 ADA |
2.1150 USDT |
2.1132 USDT |
2.2242 USDT |
2.2016 USDT |
| 2021-10-13 |
2.1243 USDT |
7,743,466.2932 ADA |
2.1337 USDT |
2.0797 USDT |
2.1546 USDT |
2.1149 USDT |
| 2021-10-12 |
2.1684 USDT |
12,282,896.9325 ADA |
2.2026 USDT |
2.0715 USDT |
2.2037 USDT |
2.1342 USDT |
| 2021-10-11 |
2.2229 USDT |
7,649,002.1457 ADA |
2.2432 USDT |
2.1600 USDT |
2.2517 USDT |
2.2026 USDT |
| 2021-10-10 |
2.2568 USDT |
5,266,385.1480 ADA |
2.2703 USDT |
2.2227 USDT |
2.3004 USDT |
2.2432 USDT |
| 2021-10-09 |
2.2756 USDT |
6,760,079.7784 ADA |
2.2813 USDT |
2.2145 USDT |
2.2902 USDT |
2.2699 USDT |
| 2021-10-08 |
2.2835 USDT |
8,601,948.2867 ADA |
2.2858 USDT |
2.2531 USDT |
2.3133 USDT |
2.2813 USDT |
| 2021-10-07 |
2.2595 USDT |
14,456,420.0962 ADA |
2.2331 USDT |
2.1513 USDT |
2.3739 USDT |
2.2858 USDT |
| 2021-10-06 |
2.2104 USDT |
11,686,260.6010 ADA |
2.1877 USDT |
2.1114 USDT |
2.2568 USDT |
2.2331 USDT |
| 2021-10-05 |
2.1867 USDT |
7,094,452.7910 ADA |
2.1858 USDT |
2.1736 USDT |
2.2494 USDT |
2.1876 USDT |
| 2021-10-04 |
2.2266 USDT |
8,925,995.4523 ADA |
2.2670 USDT |
2.1513 USDT |
2.3085 USDT |
2.1863 USDT |