Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-24 |
0.0430 USDT |
15,408,118.0303 ADA |
0.0427 USDT |
0.0413 USDT |
0.0438 USDT |
0.0432 USDT |
| 2019-02-23 |
0.0444 USDT |
50,539,291.1938 ADA |
0.0460 USDT |
0.0416 USDT |
0.0514 USDT |
0.0427 USDT |
| 2019-02-22 |
0.0457 USDT |
3,547,600.8962 ADA |
0.0454 USDT |
0.0452 USDT |
0.0466 USDT |
0.0460 USDT |
| 2019-02-21 |
0.0453 USDT |
7,583,041.6200 ADA |
0.0452 USDT |
0.0447 USDT |
0.0458 USDT |
0.0454 USDT |
| 2019-02-20 |
0.0459 USDT |
6,920,598.7231 ADA |
0.0465 USDT |
0.0440 USDT |
0.0481 USDT |
0.0452 USDT |
| 2019-02-19 |
0.0473 USDT |
8,945,936.6742 ADA |
0.0481 USDT |
0.0447 USDT |
0.0482 USDT |
0.0465 USDT |
| 2019-02-18 |
0.0464 USDT |
31,106,738.1765 ADA |
0.0445 USDT |
0.0445 USDT |
0.0482 USDT |
0.0482 USDT |
| 2019-02-17 |
0.0426 USDT |
10,821,597.6575 ADA |
0.0407 USDT |
0.0406 USDT |
0.0447 USDT |
0.0445 USDT |
| 2019-02-16 |
0.0410 USDT |
3,572,009.5782 ADA |
0.0411 USDT |
0.0406 USDT |
0.0422 USDT |
0.0408 USDT |
| 2019-02-15 |
0.0406 USDT |
3,285,635.7592 ADA |
0.0401 USDT |
0.0401 USDT |
0.0412 USDT |
0.0411 USDT |
| 2019-02-14 |
0.0404 USDT |
2,469,612.6827 ADA |
0.0406 USDT |
0.0401 USDT |
0.0415 USDT |
0.0401 USDT |
| 2019-02-13 |
0.0408 USDT |
6,549,298.1479 ADA |
0.0410 USDT |
0.0400 USDT |
0.0415 USDT |
0.0406 USDT |
| 2019-02-12 |
0.0410 USDT |
10,463,237.0880 ADA |
0.0409 USDT |
0.0409 USDT |
0.0424 USDT |
0.0410 USDT |
| 2019-02-11 |
0.0415 USDT |
2,877,282.0192 ADA |
0.0420 USDT |
0.0407 USDT |
0.0421 USDT |
0.0409 USDT |
| 2019-02-10 |
0.0414 USDT |
4,428,007.0190 ADA |
0.0407 USDT |
0.0407 USDT |
0.0430 USDT |
0.0420 USDT |
| 2019-02-09 |
0.0410 USDT |
8,054,770.0032 ADA |
0.0412 USDT |
0.0398 USDT |
0.0416 USDT |
0.0407 USDT |
| 2019-02-08 |
0.0405 USDT |
17,669,495.5281 ADA |
0.0398 USDT |
0.0393 USDT |
0.0500 USDT |
0.0412 USDT |
| 2019-02-07 |
0.0384 USDT |
5,421,738.8859 ADA |
0.0370 USDT |
0.0362 USDT |
0.0399 USDT |
0.0398 USDT |
| 2019-02-06 |
0.0369 USDT |
2,233,504.0388 ADA |
0.0367 USDT |
0.0363 USDT |
0.0373 USDT |
0.0370 USDT |
| 2019-02-05 |
0.0372 USDT |
3,673,367.0925 ADA |
0.0377 USDT |
0.0360 USDT |
0.0382 USDT |
0.0366 USDT |
| 2019-02-04 |
0.0380 USDT |
2,194,763.1358 ADA |
0.0383 USDT |
0.0376 USDT |
0.0385 USDT |
0.0377 USDT |
| 2019-02-03 |
0.0384 USDT |
1,245,382.2126 ADA |
0.0384 USDT |
0.0377 USDT |
0.0386 USDT |
0.0383 USDT |
| 2019-02-02 |
0.0384 USDT |
2,299,555.2758 ADA |
0.0383 USDT |
0.0382 USDT |
0.0395 USDT |
0.0384 USDT |
| 2019-02-01 |
0.0384 USDT |
5,575,507.9356 ADA |
0.0384 USDT |
0.0381 USDT |
0.0390 USDT |
0.0383 USDT |
| 2019-01-31 |
0.0383 USDT |
8,054,491.0487 ADA |
0.0382 USDT |
0.0370 USDT |
0.0389 USDT |
0.0384 USDT |
| 2019-01-30 |
0.0388 USDT |
9,010,033.0588 ADA |
0.0393 USDT |
0.0378 USDT |
0.0402 USDT |
0.0382 USDT |
| 2019-01-29 |
0.0391 USDT |
8,627,943.6475 ADA |
0.0389 USDT |
0.0374 USDT |
0.0398 USDT |
0.0393 USDT |
| 2019-01-28 |
0.0383 USDT |
4,897,552.3212 ADA |
0.0376 USDT |
0.0367 USDT |
0.0389 USDT |
0.0389 USDT |
| 2019-01-27 |
0.0394 USDT |
9,142,372.4927 ADA |
0.0411 USDT |
0.0368 USDT |
0.0416 USDT |
0.0377 USDT |
| 2019-01-26 |
0.0418 USDT |
5,741,650.2689 ADA |
0.0424 USDT |
0.0403 USDT |
0.0426 USDT |
0.0411 USDT |
| 2019-01-25 |
0.0425 USDT |
3,723,022.1781 ADA |
0.0426 USDT |
0.0423 USDT |
0.0433 USDT |
0.0424 USDT |
| 2019-01-24 |
0.0426 USDT |
4,142,305.5844 ADA |
0.0426 USDT |
0.0420 USDT |
0.0433 USDT |
0.0426 USDT |
| 2019-01-23 |
0.0429 USDT |
6,633,519.8127 ADA |
0.0431 USDT |
0.0422 USDT |
0.0435 USDT |
0.0426 USDT |
| 2019-01-22 |
0.0432 USDT |
5,699,740.4609 ADA |
0.0432 USDT |
0.0428 USDT |
0.0440 USDT |
0.0431 USDT |
| 2019-01-21 |
0.0429 USDT |
6,382,077.4675 ADA |
0.0427 USDT |
0.0411 USDT |
0.0432 USDT |
0.0431 USDT |
| 2019-01-20 |
0.0426 USDT |
5,352,563.1808 ADA |
0.0424 USDT |
0.0419 USDT |
0.0433 USDT |
0.0427 USDT |
| 2019-01-19 |
0.0439 USDT |
8,565,534.9888 ADA |
0.0453 USDT |
0.0414 USDT |
0.0460 USDT |
0.0425 USDT |
| 2019-01-18 |
0.0447 USDT |
7,903,079.1970 ADA |
0.0441 USDT |
0.0432 USDT |
0.0458 USDT |
0.0452 USDT |
| 2019-01-17 |
0.0442 USDT |
9,150,661.7690 ADA |
0.0442 USDT |
0.0434 USDT |
0.0449 USDT |
0.0441 USDT |
| 2019-01-16 |
0.0441 USDT |
13,279,726.8006 ADA |
0.0441 USDT |
0.0433 USDT |
0.0458 USDT |
0.0441 USDT |
| 2019-01-15 |
0.0431 USDT |
16,748,070.9028 ADA |
0.0421 USDT |
0.0410 USDT |
0.0447 USDT |
0.0441 USDT |
| 2019-01-14 |
0.0423 USDT |
11,232,736.2208 ADA |
0.0425 USDT |
0.0419 USDT |
0.0439 USDT |
0.0421 USDT |
| 2019-01-13 |
0.0424 USDT |
19,706,970.7364 ADA |
0.0422 USDT |
0.0388 USDT |
0.0427 USDT |
0.0426 USDT |
| 2019-01-12 |
0.0425 USDT |
4,888,982.0134 ADA |
0.0427 USDT |
0.0421 USDT |
0.0432 USDT |
0.0422 USDT |
| 2019-01-11 |
0.0429 USDT |
12,663,216.5365 ADA |
0.0430 USDT |
0.0419 USDT |
0.0442 USDT |
0.0427 USDT |
| 2019-01-10 |
0.0439 USDT |
37,955,935.7848 ADA |
0.0446 USDT |
0.0414 USDT |
0.0446 USDT |
0.0431 USDT |
| 2019-01-09 |
0.0478 USDT |
46,545,449.0419 ADA |
0.0510 USDT |
0.0437 USDT |
0.0541 USDT |
0.0446 USDT |
| 2019-01-08 |
0.0499 USDT |
27,334,473.8014 ADA |
0.0487 USDT |
0.0475 USDT |
0.0520 USDT |
0.0510 USDT |
| 2019-01-07 |
0.0481 USDT |
20,947,883.4779 ADA |
0.0476 USDT |
0.0461 USDT |
0.0493 USDT |
0.0486 USDT |
| 2019-01-06 |
0.0471 USDT |
22,502,346.7360 ADA |
0.0465 USDT |
0.0463 USDT |
0.0499 USDT |
0.0476 USDT |