Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
0.0830 USDT |
15,875,853.6694 ADA |
0.0859 USDT |
0.0792 USDT |
0.0861 USDT |
0.0801 USDT |
| 2019-06-03 |
0.0888 USDT |
31,361,766.5471 ADA |
0.0918 USDT |
0.0829 USDT |
0.0959 USDT |
0.0857 USDT |
| 2019-06-02 |
0.0927 USDT |
25,296,997.5679 ADA |
0.0935 USDT |
0.0889 USDT |
0.0980 USDT |
0.0919 USDT |
| 2019-06-01 |
0.0905 USDT |
28,373,501.3554 ADA |
0.0874 USDT |
0.0871 USDT |
0.0975 USDT |
0.0935 USDT |
| 2019-05-31 |
0.0864 USDT |
10,660,565.9781 ADA |
0.0853 USDT |
0.0847 USDT |
0.0904 USDT |
0.0874 USDT |
| 2019-05-30 |
0.0905 USDT |
31,465,522.5879 ADA |
0.0958 USDT |
0.0803 USDT |
0.0961 USDT |
0.0852 USDT |
| 2019-05-29 |
0.0938 USDT |
20,954,339.3700 ADA |
0.0920 USDT |
0.0896 USDT |
0.0969 USDT |
0.0956 USDT |
| 2019-05-28 |
0.0907 USDT |
22,274,857.3845 ADA |
0.0892 USDT |
0.0856 USDT |
0.0934 USDT |
0.0921 USDT |
| 2019-05-27 |
0.0893 USDT |
30,674,801.8056 ADA |
0.0890 USDT |
0.0864 USDT |
0.0937 USDT |
0.0896 USDT |
| 2019-05-26 |
0.0845 USDT |
24,335,997.3542 ADA |
0.0800 USDT |
0.0796 USDT |
0.0908 USDT |
0.0890 USDT |
| 2019-05-25 |
0.0803 USDT |
7,313,065.5637 ADA |
0.0805 USDT |
0.0780 USDT |
0.0812 USDT |
0.0800 USDT |
| 2019-05-24 |
0.0812 USDT |
10,102,865.3588 ADA |
0.0818 USDT |
0.0794 USDT |
0.0827 USDT |
0.0805 USDT |
| 2019-05-23 |
0.0800 USDT |
21,105,433.8743 ADA |
0.0780 USDT |
0.0771 USDT |
0.0831 USDT |
0.0820 USDT |
| 2019-05-22 |
0.0806 USDT |
28,589,152.5457 ADA |
0.0831 USDT |
0.0738 USDT |
0.0831 USDT |
0.0780 USDT |
| 2019-05-21 |
0.0832 USDT |
10,775,259.5769 ADA |
0.0835 USDT |
0.0799 USDT |
0.0857 USDT |
0.0828 USDT |
| 2019-05-20 |
0.0827 USDT |
14,174,291.8334 ADA |
0.0819 USDT |
0.0819 USDT |
0.0868 USDT |
0.0835 USDT |
| 2019-05-19 |
0.0833 USDT |
16,768,289.6239 ADA |
0.0846 USDT |
0.0792 USDT |
0.0880 USDT |
0.0819 USDT |
| 2019-05-18 |
0.0825 USDT |
19,823,009.7061 ADA |
0.0805 USDT |
0.0784 USDT |
0.0866 USDT |
0.0844 USDT |
| 2019-05-17 |
0.0793 USDT |
21,141,575.4720 ADA |
0.0773 USDT |
0.0758 USDT |
0.0849 USDT |
0.0812 USDT |
| 2019-05-16 |
0.0855 USDT |
39,877,231.6847 ADA |
0.0935 USDT |
0.0756 USDT |
0.0944 USDT |
0.0774 USDT |
| 2019-05-15 |
0.0908 USDT |
71,866,574.3116 ADA |
0.0880 USDT |
0.0834 USDT |
0.1008 USDT |
0.0936 USDT |
| 2019-05-14 |
0.0834 USDT |
50,109,654.0052 ADA |
0.0788 USDT |
0.0776 USDT |
0.0886 USDT |
0.0880 USDT |
| 2019-05-13 |
0.0769 USDT |
67,609,536.5149 ADA |
0.0749 USDT |
0.0716 USDT |
0.0823 USDT |
0.0788 USDT |
| 2019-05-12 |
0.0722 USDT |
29,048,379.6892 ADA |
0.0693 USDT |
0.0687 USDT |
0.0753 USDT |
0.0750 USDT |
| 2019-05-11 |
0.0707 USDT |
102,100,521.9591 ADA |
0.0722 USDT |
0.0682 USDT |
0.0786 USDT |
0.0692 USDT |
| 2019-05-10 |
0.0679 USDT |
61,512,501.8210 ADA |
0.0635 USDT |
0.0617 USDT |
0.0723 USDT |
0.0722 USDT |
| 2019-05-09 |
0.0626 USDT |
36,873,772.2910 ADA |
0.0616 USDT |
0.0591 USDT |
0.0653 USDT |
0.0635 USDT |
| 2019-05-08 |
0.0633 USDT |
20,170,435.9032 ADA |
0.0649 USDT |
0.0615 USDT |
0.0653 USDT |
0.0616 USDT |
| 2019-05-07 |
0.0654 USDT |
14,080,532.7871 ADA |
0.0658 USDT |
0.0622 USDT |
0.0659 USDT |
0.0649 USDT |
| 2019-05-06 |
0.0662 USDT |
15,219,118.9990 ADA |
0.0665 USDT |
0.0651 USDT |
0.0688 USDT |
0.0658 USDT |
| 2019-05-05 |
0.0666 USDT |
18,361,756.0970 ADA |
0.0668 USDT |
0.0635 USDT |
0.0670 USDT |
0.0664 USDT |
| 2019-05-04 |
0.0671 USDT |
16,202,600.7537 ADA |
0.0673 USDT |
0.0655 USDT |
0.0682 USDT |
0.0668 USDT |
| 2019-05-03 |
0.0688 USDT |
28,584,422.1294 ADA |
0.0703 USDT |
0.0661 USDT |
0.0723 USDT |
0.0673 USDT |
| 2019-05-02 |
0.0699 USDT |
24,528,929.1892 ADA |
0.0695 USDT |
0.0674 USDT |
0.0718 USDT |
0.0703 USDT |
| 2019-05-01 |
0.0689 USDT |
5,457,594.9595 ADA |
0.0682 USDT |
0.0679 USDT |
0.0698 USDT |
0.0695 USDT |
| 2019-04-30 |
0.0680 USDT |
8,385,569.8539 ADA |
0.0678 USDT |
0.0670 USDT |
0.0705 USDT |
0.0681 USDT |
| 2019-04-29 |
0.0669 USDT |
15,203,604.0291 ADA |
0.0659 USDT |
0.0644 USDT |
0.0684 USDT |
0.0678 USDT |
| 2019-04-28 |
0.0679 USDT |
17,169,596.2419 ADA |
0.0698 USDT |
0.0641 USDT |
0.0699 USDT |
0.0660 USDT |
| 2019-04-27 |
0.0703 USDT |
12,680,240.8123 ADA |
0.0708 USDT |
0.0694 USDT |
0.0724 USDT |
0.0697 USDT |
| 2019-04-26 |
0.0695 USDT |
11,210,279.6855 ADA |
0.0682 USDT |
0.0671 USDT |
0.0709 USDT |
0.0708 USDT |
| 2019-04-25 |
0.0705 USDT |
32,645,436.3529 ADA |
0.0728 USDT |
0.0670 USDT |
0.0756 USDT |
0.0682 USDT |
| 2019-04-24 |
0.0722 USDT |
20,403,740.5946 ADA |
0.0716 USDT |
0.0677 USDT |
0.0734 USDT |
0.0728 USDT |
| 2019-04-23 |
0.0740 USDT |
21,380,361.8536 ADA |
0.0764 USDT |
0.0706 USDT |
0.0766 USDT |
0.0716 USDT |
| 2019-04-22 |
0.0754 USDT |
26,633,354.4649 ADA |
0.0744 USDT |
0.0734 USDT |
0.0797 USDT |
0.0764 USDT |
| 2019-04-21 |
0.0731 USDT |
18,208,768.9443 ADA |
0.0717 USDT |
0.0711 USDT |
0.0763 USDT |
0.0744 USDT |
| 2019-04-20 |
0.0741 USDT |
26,879,069.5706 ADA |
0.0766 USDT |
0.0707 USDT |
0.0774 USDT |
0.0716 USDT |
| 2019-04-19 |
0.0774 USDT |
16,224,790.1423 ADA |
0.0782 USDT |
0.0758 USDT |
0.0792 USDT |
0.0766 USDT |
| 2019-04-18 |
0.0800 USDT |
20,828,652.1066 ADA |
0.0818 USDT |
0.0777 USDT |
0.0825 USDT |
0.0782 USDT |
| 2019-04-17 |
0.0821 USDT |
20,776,698.4863 ADA |
0.0823 USDT |
0.0816 USDT |
0.0834 USDT |
0.0819 USDT |
| 2019-04-16 |
0.0816 USDT |
8,936,692.0098 ADA |
0.0809 USDT |
0.0809 USDT |
0.0838 USDT |
0.0823 USDT |