Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-05 |
0.0451 USDT |
18,948,492.4906 ADA |
0.0436 USDT |
0.0431 USDT |
0.0469 USDT |
0.0465 USDT |
| 2019-01-04 |
0.0428 USDT |
17,449,837.6787 ADA |
0.0419 USDT |
0.0418 USDT |
0.0444 USDT |
0.0436 USDT |
| 2019-01-03 |
0.0424 USDT |
10,371,417.8223 ADA |
0.0429 USDT |
0.0415 USDT |
0.0434 USDT |
0.0419 USDT |
| 2019-01-02 |
0.0428 USDT |
7,654,815.0904 ADA |
0.0426 USDT |
0.0421 USDT |
0.0452 USDT |
0.0429 USDT |
| 2019-01-01 |
0.0414 USDT |
4,034,023.5282 ADA |
0.0404 USDT |
0.0400 USDT |
0.0434 USDT |
0.0423 USDT |
| 2018-12-31 |
0.0408 USDT |
3,929,907.4685 ADA |
0.0412 USDT |
0.0396 USDT |
0.0414 USDT |
0.0404 USDT |
| 2018-12-30 |
0.0418 USDT |
3,464,776.5868 ADA |
0.0423 USDT |
0.0405 USDT |
0.0428 USDT |
0.0412 USDT |
| 2018-12-29 |
0.0426 USDT |
6,825,651.2101 ADA |
0.0429 USDT |
0.0396 USDT |
0.0432 USDT |
0.0423 USDT |
| 2018-12-28 |
0.0413 USDT |
11,646,232.4039 ADA |
0.0396 USDT |
0.0394 USDT |
0.0434 USDT |
0.0429 USDT |
| 2018-12-27 |
0.0392 USDT |
10,668,294.3562 ADA |
0.0387 USDT |
0.0354 USDT |
0.0396 USDT |
0.0396 USDT |
| 2018-12-26 |
0.0389 USDT |
3,879,028.2677 ADA |
0.0390 USDT |
0.0384 USDT |
0.0411 USDT |
0.0387 USDT |
| 2018-12-25 |
0.0388 USDT |
6,456,743.3334 ADA |
0.0385 USDT |
0.0382 USDT |
0.0426 USDT |
0.0390 USDT |
| 2018-12-24 |
0.0423 USDT |
14,783,811.1279 ADA |
0.0462 USDT |
0.0382 USDT |
0.0473 USDT |
0.0384 USDT |
| 2018-12-23 |
0.0440 USDT |
11,153,241.0778 ADA |
0.0417 USDT |
0.0413 USDT |
0.0490 USDT |
0.0462 USDT |
| 2018-12-22 |
0.0405 USDT |
9,641,790.8133 ADA |
0.0393 USDT |
0.0387 USDT |
0.0442 USDT |
0.0417 USDT |
| 2018-12-21 |
0.0403 USDT |
14,569,093.8860 ADA |
0.0412 USDT |
0.0381 USDT |
0.0417 USDT |
0.0393 USDT |
| 2018-12-20 |
0.0390 USDT |
26,201,305.0877 ADA |
0.0368 USDT |
0.0365 USDT |
0.0449 USDT |
0.0412 USDT |
| 2018-12-19 |
0.0361 USDT |
18,249,886.4382 ADA |
0.0354 USDT |
0.0332 USDT |
0.0398 USDT |
0.0367 USDT |
| 2018-12-18 |
0.0339 USDT |
25,159,859.4372 ADA |
0.0324 USDT |
0.0321 USDT |
0.0380 USDT |
0.0354 USDT |
| 2018-12-17 |
0.0320 USDT |
20,908,013.0076 ADA |
0.0315 USDT |
0.0300 USDT |
0.0336 USDT |
0.0324 USDT |
| 2018-12-16 |
0.0303 USDT |
9,727,134.6583 ADA |
0.0292 USDT |
0.0289 USDT |
0.0400 USDT |
0.0314 USDT |
| 2018-12-15 |
0.0285 USDT |
4,227,056.5510 ADA |
0.0278 USDT |
0.0278 USDT |
0.0297 USDT |
0.0291 USDT |
| 2018-12-14 |
0.0283 USDT |
4,565,674.7378 ADA |
0.0287 USDT |
0.0275 USDT |
0.0287 USDT |
0.0278 USDT |
| 2018-12-13 |
0.0296 USDT |
3,262,409.7490 ADA |
0.0305 USDT |
0.0286 USDT |
0.0305 USDT |
0.0287 USDT |
| 2018-12-12 |
0.0305 USDT |
3,958,925.8751 ADA |
0.0305 USDT |
0.0295 USDT |
0.0310 USDT |
0.0305 USDT |
| 2018-12-11 |
0.0297 USDT |
2,349,221.0704 ADA |
0.0288 USDT |
0.0284 USDT |
0.0308 USDT |
0.0305 USDT |
| 2018-12-10 |
0.0293 USDT |
5,798,666.6037 ADA |
0.0298 USDT |
0.0287 USDT |
0.0305 USDT |
0.0288 USDT |
| 2018-12-09 |
0.0306 USDT |
7,291,422.4509 ADA |
0.0315 USDT |
0.0296 USDT |
0.0324 USDT |
0.0297 USDT |
| 2018-12-08 |
0.0304 USDT |
9,613,136.2991 ADA |
0.0293 USDT |
0.0286 USDT |
0.0400 USDT |
0.0315 USDT |
| 2018-12-07 |
0.0289 USDT |
11,979,281.8742 ADA |
0.0285 USDT |
0.0271 USDT |
0.0320 USDT |
0.0293 USDT |
| 2018-12-06 |
0.0307 USDT |
10,726,504.2533 ADA |
0.0328 USDT |
0.0283 USDT |
0.0331 USDT |
0.0285 USDT |
| 2018-12-05 |
0.0348 USDT |
7,794,762.3535 ADA |
0.0367 USDT |
0.0321 USDT |
0.0367 USDT |
0.0328 USDT |
| 2018-12-04 |
0.0378 USDT |
10,821,503.9240 ADA |
0.0390 USDT |
0.0361 USDT |
0.0390 USDT |
0.0366 USDT |
| 2018-12-03 |
0.0387 USDT |
11,675,624.0578 ADA |
0.0384 USDT |
0.0371 USDT |
0.0399 USDT |
0.0390 USDT |
| 2018-12-02 |
0.0400 USDT |
8,193,080.7581 ADA |
0.0414 USDT |
0.0384 USDT |
0.0427 USDT |
0.0385 USDT |
| 2018-12-01 |
0.0413 USDT |
9,808,558.9345 ADA |
0.0411 USDT |
0.0407 USDT |
0.0434 USDT |
0.0414 USDT |
| 2018-11-30 |
0.0398 USDT |
8,580,157.6950 ADA |
0.0385 USDT |
0.0380 USDT |
0.0417 USDT |
0.0411 USDT |
| 2018-11-29 |
0.0403 USDT |
13,306,112.0198 ADA |
0.0420 USDT |
0.0377 USDT |
0.0436 USDT |
0.0385 USDT |
| 2018-11-28 |
0.0411 USDT |
22,323,048.6306 ADA |
0.0403 USDT |
0.0395 USDT |
0.0448 USDT |
0.0419 USDT |
| 2018-11-27 |
0.0378 USDT |
11,086,698.3240 ADA |
0.0352 USDT |
0.0351 USDT |
0.0411 USDT |
0.0403 USDT |
| 2018-11-26 |
0.0355 USDT |
8,244,858.1331 ADA |
0.0357 USDT |
0.0342 USDT |
0.0375 USDT |
0.0352 USDT |
| 2018-11-25 |
0.0358 USDT |
9,545,866.0043 ADA |
0.0358 USDT |
0.0347 USDT |
0.0405 USDT |
0.0357 USDT |
| 2018-11-24 |
0.0394 USDT |
5,820,471.8009 ADA |
0.0430 USDT |
0.0334 USDT |
0.0430 USDT |
0.0358 USDT |
| 2018-11-23 |
0.0435 USDT |
2,318,904.9947 ADA |
0.0439 USDT |
0.0425 USDT |
0.0454 USDT |
0.0430 USDT |
| 2018-11-22 |
0.0454 USDT |
4,807,600.2166 ADA |
0.0469 USDT |
0.0418 USDT |
0.0469 USDT |
0.0438 USDT |
| 2018-11-21 |
0.0471 USDT |
4,307,366.8704 ADA |
0.0473 USDT |
0.0454 USDT |
0.0491 USDT |
0.0469 USDT |
| 2018-11-20 |
0.0490 USDT |
5,329,998.3012 ADA |
0.0506 USDT |
0.0436 USDT |
0.0511 USDT |
0.0473 USDT |
| 2018-11-19 |
0.0523 USDT |
16,142,136.3957 ADA |
0.0539 USDT |
0.0428 USDT |
0.0573 USDT |
0.0506 USDT |
| 2018-11-18 |
0.0579 USDT |
13,481,649.2178 ADA |
0.0619 USDT |
0.0524 USDT |
0.0635 USDT |
0.0539 USDT |
| 2018-11-17 |
0.0613 USDT |
4,208,456.1355 ADA |
0.0606 USDT |
0.0606 USDT |
0.0630 USDT |
0.0619 USDT |