Identifier on OKEx: ADA-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-09-12 |
0.0454 USDT |
9,897,684.6139 ADA |
0.0454 USDT |
0.0448 USDT |
0.0462 USDT |
0.0454 USDT |
2019-09-11 |
0.0451 USDT |
13,310,728.3910 ADA |
0.0447 USDT |
0.0443 USDT |
0.0454 USDT |
0.0454 USDT |
2019-09-10 |
0.0458 USDT |
20,451,688.6829 ADA |
0.0468 USDT |
0.0445 USDT |
0.0472 USDT |
0.0447 USDT |
2019-09-09 |
0.0467 USDT |
8,627,867.2951 ADA |
0.0465 USDT |
0.0461 USDT |
0.0481 USDT |
0.0468 USDT |
2019-09-08 |
0.0469 USDT |
19,655,970.3780 ADA |
0.0472 USDT |
0.0454 USDT |
0.0474 USDT |
0.0465 USDT |
2019-09-07 |
0.0464 USDT |
15,526,740.0012 ADA |
0.0455 USDT |
0.0453 USDT |
0.0474 USDT |
0.0472 USDT |
2019-09-06 |
0.0448 USDT |
11,062,159.5474 ADA |
0.0441 USDT |
0.0434 USDT |
0.0455 USDT |
0.0455 USDT |
2019-09-05 |
0.0440 USDT |
6,381,459.5608 ADA |
0.0438 USDT |
0.0436 USDT |
0.0447 USDT |
0.0441 USDT |
2019-09-04 |
0.0446 USDT |
4,959,932.3627 ADA |
0.0453 USDT |
0.0438 USDT |
0.0457 USDT |
0.0438 USDT |
2019-09-03 |
0.0453 USDT |
17,421,162.5793 ADA |
0.0453 USDT |
0.0450 USDT |
0.0474 USDT |
0.0453 USDT |
2019-09-02 |
0.0449 USDT |
13,896,378.4842 ADA |
0.0444 USDT |
0.0444 USDT |
0.0462 USDT |
0.0453 USDT |
2019-09-01 |
0.0443 USDT |
6,654,104.8247 ADA |
0.0442 USDT |
0.0433 USDT |
0.0448 USDT |
0.0444 USDT |
2019-08-31 |
0.0445 USDT |
3,366,912.3949 ADA |
0.0448 USDT |
0.0436 USDT |
0.0454 USDT |
0.0441 USDT |
2019-08-30 |
0.0451 USDT |
5,116,950.3132 ADA |
0.0454 USDT |
0.0441 USDT |
0.0454 USDT |
0.0448 USDT |
2019-08-29 |
0.0448 USDT |
5,127,816.7317 ADA |
0.0441 USDT |
0.0438 USDT |
0.0458 USDT |
0.0454 USDT |
2019-08-28 |
0.0464 USDT |
12,554,255.4477 ADA |
0.0487 USDT |
0.0432 USDT |
0.0489 USDT |
0.0441 USDT |
2019-08-27 |
0.0489 USDT |
4,220,308.8222 ADA |
0.0491 USDT |
0.0486 USDT |
0.0504 USDT |
0.0487 USDT |
2019-08-26 |
0.0496 USDT |
3,925,649.2638 ADA |
0.0501 USDT |
0.0482 USDT |
0.0508 USDT |
0.0491 USDT |
2019-08-25 |
0.0503 USDT |
9,865,800.7739 ADA |
0.0505 USDT |
0.0483 USDT |
0.0511 USDT |
0.0501 USDT |
2019-08-24 |
0.0498 USDT |
18,996,977.3261 ADA |
0.0491 USDT |
0.0490 USDT |
0.0527 USDT |
0.0505 USDT |
2019-08-23 |
0.0493 USDT |
8,781,423.4621 ADA |
0.0494 USDT |
0.0481 USDT |
0.0500 USDT |
0.0491 USDT |
2019-08-22 |
0.0496 USDT |
14,278,889.5163 ADA |
0.0497 USDT |
0.0488 USDT |
0.0512 USDT |
0.0494 USDT |
2019-08-21 |
0.0482 USDT |
8,486,639.0617 ADA |
0.0465 USDT |
0.0461 USDT |
0.0501 USDT |
0.0498 USDT |
2019-08-20 |
0.0481 USDT |
6,872,207.9608 ADA |
0.0496 USDT |
0.0460 USDT |
0.0499 USDT |
0.0465 USDT |
2019-08-19 |
0.0498 USDT |
5,355,152.5640 ADA |
0.0499 USDT |
0.0485 USDT |
0.0506 USDT |
0.0496 USDT |
2019-08-18 |
0.0497 USDT |
10,866,718.6216 ADA |
0.0495 USDT |
0.0494 USDT |
0.0513 USDT |
0.0499 USDT |
2019-08-17 |
0.0482 USDT |
6,072,076.3383 ADA |
0.0469 USDT |
0.0463 USDT |
0.0498 USDT |
0.0495 USDT |
2019-08-16 |
0.0468 USDT |
5,223,031.9281 ADA |
0.0467 USDT |
0.0460 USDT |
0.0480 USDT |
0.0469 USDT |
2019-08-15 |
0.0472 USDT |
9,942,813.8128 ADA |
0.0477 USDT |
0.0446 USDT |
0.0480 USDT |
0.0466 USDT |
2019-08-14 |
0.0501 USDT |
21,602,085.6722 ADA |
0.0523 USDT |
0.0447 USDT |
0.0524 USDT |
0.0478 USDT |
2019-08-13 |
0.0517 USDT |
9,058,571.7608 ADA |
0.0512 USDT |
0.0511 USDT |
0.0537 USDT |
0.0522 USDT |
2019-08-12 |
0.0523 USDT |
9,509,570.8969 ADA |
0.0533 USDT |
0.0498 USDT |
0.0547 USDT |
0.0513 USDT |
2019-08-11 |
0.0531 USDT |
9,767,114.5269 ADA |
0.0528 USDT |
0.0527 USDT |
0.0559 USDT |
0.0533 USDT |
2019-08-10 |
0.0516 USDT |
18,887,621.9478 ADA |
0.0504 USDT |
0.0502 USDT |
0.0546 USDT |
0.0528 USDT |
2019-08-09 |
0.0497 USDT |
9,539,050.5657 ADA |
0.0490 USDT |
0.0474 USDT |
0.0514 USDT |
0.0504 USDT |
2019-08-08 |
0.0508 USDT |
10,415,286.2981 ADA |
0.0526 USDT |
0.0481 USDT |
0.0529 USDT |
0.0490 USDT |
2019-08-07 |
0.0523 USDT |
9,740,372.6393 ADA |
0.0520 USDT |
0.0504 USDT |
0.0531 USDT |
0.0526 USDT |
2019-08-06 |
0.0534 USDT |
8,939,199.3157 ADA |
0.0547 USDT |
0.0514 USDT |
0.0550 USDT |
0.0520 USDT |
2019-08-05 |
0.0559 USDT |
11,871,645.2624 ADA |
0.0571 USDT |
0.0540 USDT |
0.0577 USDT |
0.0547 USDT |
2019-08-04 |
0.0568 USDT |
10,150,956.1057 ADA |
0.0565 USDT |
0.0558 USDT |
0.0582 USDT |
0.0571 USDT |
2019-08-03 |
0.0570 USDT |
6,065,378.9160 ADA |
0.0577 USDT |
0.0561 USDT |
0.0583 USDT |
0.0562 USDT |
2019-08-02 |
0.0576 USDT |
6,917,173.9736 ADA |
0.0574 USDT |
0.0560 USDT |
0.0584 USDT |
0.0577 USDT |
2019-08-01 |
0.0576 USDT |
5,902,327.5845 ADA |
0.0579 USDT |
0.0571 USDT |
0.0589 USDT |
0.0573 USDT |
2019-07-31 |
0.0590 USDT |
6,651,553.1862 ADA |
0.0600 USDT |
0.0579 USDT |
0.0632 USDT |
0.0579 USDT |
2019-07-30 |
0.0602 USDT |
10,678,212.0147 ADA |
0.0604 USDT |
0.0591 USDT |
0.0610 USDT |
0.0600 USDT |
2019-07-29 |
0.0610 USDT |
7,541,012.3829 ADA |
0.0615 USDT |
0.0588 USDT |
0.0626 USDT |
0.0604 USDT |
2019-07-28 |
0.0602 USDT |
12,301,324.8071 ADA |
0.0589 USDT |
0.0568 USDT |
0.0623 USDT |
0.0615 USDT |
2019-07-27 |
0.0584 USDT |
4,492,643.7165 ADA |
0.0578 USDT |
0.0576 USDT |
0.0605 USDT |
0.0589 USDT |
2019-07-26 |
0.0596 USDT |
10,289,031.8938 ADA |
0.0613 USDT |
0.0570 USDT |
0.0636 USDT |
0.0578 USDT |
2019-07-25 |
0.0602 USDT |
14,766,902.2011 ADA |
0.0591 USDT |
0.0568 USDT |
0.0622 USDT |
0.0613 USDT |