Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-24 |
0.0589 USDT |
6,713,324.2978 ADA |
0.0587 USDT |
0.0558 USDT |
0.0606 USDT |
0.0590 USDT |
| 2019-07-23 |
0.0571 USDT |
4,053,584.0891 ADA |
0.0554 USDT |
0.0539 USDT |
0.0589 USDT |
0.0587 USDT |
| 2019-07-22 |
0.0572 USDT |
6,098,017.0312 ADA |
0.0588 USDT |
0.0554 USDT |
0.0598 USDT |
0.0555 USDT |
| 2019-07-21 |
0.0597 USDT |
7,664,047.2682 ADA |
0.0605 USDT |
0.0585 USDT |
0.0621 USDT |
0.0588 USDT |
| 2019-07-20 |
0.0614 USDT |
8,936,825.9469 ADA |
0.0622 USDT |
0.0594 USDT |
0.0650 USDT |
0.0605 USDT |
| 2019-07-19 |
0.0597 USDT |
9,131,110.4116 ADA |
0.0572 USDT |
0.0567 USDT |
0.0624 USDT |
0.0622 USDT |
| 2019-07-18 |
0.0578 USDT |
11,774,382.2942 ADA |
0.0584 USDT |
0.0560 USDT |
0.0594 USDT |
0.0572 USDT |
| 2019-07-17 |
0.0573 USDT |
15,727,322.6546 ADA |
0.0561 USDT |
0.0532 USDT |
0.0584 USDT |
0.0584 USDT |
| 2019-07-16 |
0.0571 USDT |
32,894,138.6428 ADA |
0.0578 USDT |
0.0500 USDT |
0.0578 USDT |
0.0564 USDT |
| 2019-07-15 |
0.0588 USDT |
6,942,657.8525 ADA |
0.0597 USDT |
0.0554 USDT |
0.0606 USDT |
0.0578 USDT |
| 2019-07-14 |
0.0602 USDT |
15,401,255.9575 ADA |
0.0606 USDT |
0.0544 USDT |
0.0625 USDT |
0.0597 USDT |
| 2019-07-13 |
0.0643 USDT |
9,124,791.5937 ADA |
0.0680 USDT |
0.0600 USDT |
0.0688 USDT |
0.0606 USDT |
| 2019-07-12 |
0.0677 USDT |
7,830,821.4726 ADA |
0.0673 USDT |
0.0665 USDT |
0.0708 USDT |
0.0680 USDT |
| 2019-07-11 |
0.0654 USDT |
12,035,516.1256 ADA |
0.0634 USDT |
0.0624 USDT |
0.0695 USDT |
0.0673 USDT |
| 2019-07-10 |
0.0673 USDT |
15,631,938.8532 ADA |
0.0708 USDT |
0.0629 USDT |
0.0736 USDT |
0.0638 USDT |
| 2019-07-09 |
0.0744 USDT |
10,682,953.2913 ADA |
0.0780 USDT |
0.0692 USDT |
0.0784 USDT |
0.0708 USDT |
| 2019-07-08 |
0.0789 USDT |
11,855,059.3474 ADA |
0.0799 USDT |
0.0773 USDT |
0.0806 USDT |
0.0779 USDT |
| 2019-07-07 |
0.0787 USDT |
7,075,121.3033 ADA |
0.0775 USDT |
0.0771 USDT |
0.0818 USDT |
0.0799 USDT |
| 2019-07-06 |
0.0782 USDT |
4,139,589.1846 ADA |
0.0792 USDT |
0.0767 USDT |
0.0798 USDT |
0.0772 USDT |
| 2019-07-05 |
0.0781 USDT |
7,564,755.1833 ADA |
0.0770 USDT |
0.0758 USDT |
0.0807 USDT |
0.0792 USDT |
| 2019-07-04 |
0.0781 USDT |
6,443,240.3982 ADA |
0.0791 USDT |
0.0758 USDT |
0.0796 USDT |
0.0770 USDT |
| 2019-07-03 |
0.0804 USDT |
8,047,660.0841 ADA |
0.0817 USDT |
0.0785 USDT |
0.0825 USDT |
0.0791 USDT |
| 2019-07-02 |
0.0815 USDT |
7,518,471.0985 ADA |
0.0812 USDT |
0.0788 USDT |
0.0832 USDT |
0.0817 USDT |
| 2019-07-01 |
0.0814 USDT |
10,244,595.3790 ADA |
0.0816 USDT |
0.0767 USDT |
0.0842 USDT |
0.0812 USDT |
| 2019-06-30 |
0.0830 USDT |
13,904,470.3563 ADA |
0.0844 USDT |
0.0802 USDT |
0.0860 USDT |
0.0815 USDT |
| 2019-06-29 |
0.0864 USDT |
16,556,361.0136 ADA |
0.0882 USDT |
0.0831 USDT |
0.0909 USDT |
0.0846 USDT |
| 2019-06-28 |
0.0877 USDT |
16,880,754.7270 ADA |
0.0871 USDT |
0.0845 USDT |
0.0897 USDT |
0.0882 USDT |
| 2019-06-27 |
0.0887 USDT |
22,833,648.2287 ADA |
0.0903 USDT |
0.0837 USDT |
0.0907 USDT |
0.0871 USDT |
| 2019-06-26 |
0.0982 USDT |
51,729,443.4370 ADA |
0.1060 USDT |
0.0876 USDT |
0.1064 USDT |
0.0903 USDT |
| 2019-06-25 |
0.1008 USDT |
55,054,801.9556 ADA |
0.0951 USDT |
0.0939 USDT |
0.1067 USDT |
0.1065 USDT |
| 2019-06-24 |
0.0961 USDT |
19,757,267.4873 ADA |
0.0968 USDT |
0.0935 USDT |
0.0984 USDT |
0.0953 USDT |
| 2019-06-23 |
0.0992 USDT |
47,591,123.6183 ADA |
0.1015 USDT |
0.0942 USDT |
0.1035 USDT |
0.0968 USDT |
| 2019-06-22 |
0.0976 USDT |
32,087,231.8663 ADA |
0.0933 USDT |
0.0932 USDT |
0.1019 USDT |
0.1019 USDT |
| 2019-06-21 |
0.0911 USDT |
35,505,616.8685 ADA |
0.0888 USDT |
0.0884 USDT |
0.0975 USDT |
0.0933 USDT |
| 2019-06-20 |
0.0881 USDT |
14,271,210.4770 ADA |
0.0874 USDT |
0.0850 USDT |
0.0910 USDT |
0.0888 USDT |
| 2019-06-19 |
0.0884 USDT |
8,130,119.8513 ADA |
0.0893 USDT |
0.0869 USDT |
0.0903 USDT |
0.0874 USDT |
| 2019-06-18 |
0.0898 USDT |
6,053,081.1498 ADA |
0.0903 USDT |
0.0884 USDT |
0.0916 USDT |
0.0893 USDT |
| 2019-06-17 |
0.0913 USDT |
6,367,176.1134 ADA |
0.0922 USDT |
0.0883 USDT |
0.0935 USDT |
0.0903 USDT |
| 2019-06-16 |
0.0924 USDT |
8,836,771.2661 ADA |
0.0928 USDT |
0.0903 USDT |
0.0938 USDT |
0.0919 USDT |
| 2019-06-15 |
0.0917 USDT |
17,704,773.2061 ADA |
0.0906 USDT |
0.0897 USDT |
0.0938 USDT |
0.0927 USDT |
| 2019-06-14 |
0.0886 USDT |
15,635,620.8166 ADA |
0.0865 USDT |
0.0856 USDT |
0.0920 USDT |
0.0906 USDT |
| 2019-06-13 |
0.0895 USDT |
33,295,540.1202 ADA |
0.0925 USDT |
0.0850 USDT |
0.0925 USDT |
0.0865 USDT |
| 2019-06-12 |
0.0930 USDT |
26,701,375.6781 ADA |
0.0934 USDT |
0.0909 USDT |
0.0966 USDT |
0.0925 USDT |
| 2019-06-11 |
0.0882 USDT |
36,275,530.5824 ADA |
0.0832 USDT |
0.0825 USDT |
0.0937 USDT |
0.0932 USDT |
| 2019-06-10 |
0.0832 USDT |
10,475,541.9132 ADA |
0.0832 USDT |
0.0817 USDT |
0.0855 USDT |
0.0831 USDT |
| 2019-06-09 |
0.0819 USDT |
12,889,840.0923 ADA |
0.0805 USDT |
0.0771 USDT |
0.0843 USDT |
0.0832 USDT |
| 2019-06-08 |
0.0821 USDT |
4,513,706.1123 ADA |
0.0836 USDT |
0.0803 USDT |
0.0840 USDT |
0.0805 USDT |
| 2019-06-07 |
0.0846 USDT |
7,645,431.7341 ADA |
0.0855 USDT |
0.0826 USDT |
0.0870 USDT |
0.0836 USDT |
| 2019-06-06 |
0.0830 USDT |
13,218,808.7161 ADA |
0.0805 USDT |
0.0780 USDT |
0.0858 USDT |
0.0855 USDT |
| 2019-06-05 |
0.0803 USDT |
5,907,893.6252 ADA |
0.0800 USDT |
0.0785 USDT |
0.0835 USDT |
0.0805 USDT |