Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-11 |
0.5816 USDT |
23,738,509.0738 ADA |
0.5930 USDT |
0.5535 USDT |
0.6072 USDT |
0.5564 USDT |
| 2025-11-10 |
0.5899 USDT |
24,441,146.2003 ADA |
0.5790 USDT |
0.5737 USDT |
0.6029 USDT |
0.5929 USDT |
| 2025-11-09 |
0.5670 USDT |
20,704,376.1797 ADA |
0.5688 USDT |
0.5477 USDT |
0.5845 USDT |
0.5791 USDT |
| 2025-11-08 |
0.5752 USDT |
30,278,540.7416 ADA |
0.5763 USDT |
0.5540 USDT |
0.5930 USDT |
0.5687 USDT |
| 2025-11-07 |
0.5510 USDT |
49,634,043.2965 ADA |
0.5321 USDT |
0.5196 USDT |
0.5864 USDT |
0.5763 USDT |
| 2025-11-06 |
0.5323 USDT |
38,846,340.0680 ADA |
0.5453 USDT |
0.5170 USDT |
0.5456 USDT |
0.5320 USDT |
| 2025-11-05 |
0.5326 USDT |
49,040,782.6852 ADA |
0.5206 USDT |
0.4946 USDT |
0.5505 USDT |
0.5453 USDT |
| 2025-11-04 |
0.5304 USDT |
80,317,408.0499 ADA |
0.5528 USDT |
0.4895 USDT |
0.5633 USDT |
0.5207 USDT |
| 2025-11-03 |
0.5629 USDT |
74,846,294.6139 ADA |
0.6107 USDT |
0.5257 USDT |
0.6123 USDT |
0.5527 USDT |
| 2025-11-02 |
0.6071 USDT |
18,919,372.0154 ADA |
0.6129 USDT |
0.5922 USDT |
0.6189 USDT |
0.6106 USDT |
| 2025-11-01 |
0.6109 USDT |
16,933,607.5988 ADA |
0.6091 USDT |
0.6034 USDT |
0.6175 USDT |
0.6129 USDT |
| 2025-10-31 |
0.6105 USDT |
38,049,656.9740 ADA |
0.6017 USDT |
0.5979 USDT |
0.6199 USDT |
0.6091 USDT |
| 2025-10-30 |
0.6143 USDT |
55,706,445.5035 ADA |
0.6402 USDT |
0.5862 USDT |
0.6486 USDT |
0.6015 USDT |
| 2025-10-29 |
0.6452 USDT |
50,086,454.0019 ADA |
0.6459 USDT |
0.6250 USDT |
0.6603 USDT |
0.6401 USDT |
| 2025-10-28 |
0.6576 USDT |
31,942,559.1707 ADA |
0.6672 USDT |
0.6356 USDT |
0.6754 USDT |
0.6458 USDT |
| 2025-10-27 |
0.6786 USDT |
36,893,543.9118 ADA |
0.6814 USDT |
0.6634 USDT |
0.6937 USDT |
0.6670 USDT |
| 2025-10-26 |
0.6699 USDT |
26,573,780.9498 ADA |
0.6543 USDT |
0.6467 USDT |
0.6885 USDT |
0.6813 USDT |
| 2025-10-25 |
0.6545 USDT |
14,747,452.1270 ADA |
0.6560 USDT |
0.6480 USDT |
0.6595 USDT |
0.6542 USDT |
| 2025-10-24 |
0.6507 USDT |
35,398,926.7072 ADA |
0.6431 USDT |
0.6388 USDT |
0.6646 USDT |
0.6561 USDT |
| 2025-10-23 |
0.6395 USDT |
28,639,785.2327 ADA |
0.6238 USDT |
0.6228 USDT |
0.6540 USDT |
0.6430 USDT |
| 2025-10-22 |
0.6307 USDT |
42,724,212.1581 ADA |
0.6427 USDT |
0.6062 USDT |
0.6466 USDT |
0.6238 USDT |
| 2025-10-21 |
0.6601 USDT |
54,128,074.8836 ADA |
0.6626 USDT |
0.6368 USDT |
0.6855 USDT |
0.6426 USDT |
| 2025-10-20 |
0.6630 USDT |
36,270,406.4147 ADA |
0.6529 USDT |
0.6392 USDT |
0.6758 USDT |
0.6626 USDT |
| 2025-10-19 |
0.6479 USDT |
38,072,281.1298 ADA |
0.6342 USDT |
0.6224 USDT |
0.6653 USDT |
0.6529 USDT |
| 2025-10-18 |
0.6326 USDT |
15,385,934.6480 ADA |
0.6247 USDT |
0.6230 USDT |
0.6409 USDT |
0.6343 USDT |
| 2025-10-17 |
0.6203 USDT |
76,246,873.5577 ADA |
0.6454 USDT |
0.5923 USDT |
0.6560 USDT |
0.6247 USDT |
| 2025-10-16 |
0.6609 USDT |
55,671,269.6100 ADA |
0.6686 USDT |
0.6330 USDT |
0.6847 USDT |
0.6455 USDT |
| 2025-10-15 |
0.6839 USDT |
46,260,965.6049 ADA |
0.6990 USDT |
0.6574 USDT |
0.7160 USDT |
0.6686 USDT |
| 2025-10-14 |
0.6901 USDT |
63,806,123.0285 ADA |
0.7286 USDT |
0.6621 USDT |
0.7334 USDT |
0.6991 USDT |
| 2025-10-13 |
0.7144 USDT |
51,631,224.3209 ADA |
0.6999 USDT |
0.6924 USDT |
0.7362 USDT |
0.7286 USDT |
| 2025-10-12 |
0.6680 USDT |
62,995,793.9454 ADA |
0.6316 USDT |
0.6175 USDT |
0.7092 USDT |
0.7000 USDT |
| 2025-10-11 |
0.6455 USDT |
133,289,718.0263 ADA |
0.6334 USDT |
0.6094 USDT |
0.6828 USDT |
0.6315 USDT |
| 2025-10-10 |
0.5976 USDT |
241,368,905.8009 ADA |
0.8153 USDT |
0.2742 USDT |
0.8242 USDT |
0.6338 USDT |
| 2025-10-09 |
0.8110 USDT |
23,569,345.8721 ADA |
0.8389 USDT |
0.7942 USDT |
0.8396 USDT |
0.8152 USDT |
| 2025-10-08 |
0.8263 USDT |
22,652,942.0971 ADA |
0.8199 USDT |
0.8080 USDT |
0.8514 USDT |
0.8389 USDT |
| 2025-10-07 |
0.8452 USDT |
34,412,261.3606 ADA |
0.8716 USDT |
0.8172 USDT |
0.8779 USDT |
0.8199 USDT |
| 2025-10-06 |
0.8622 USDT |
29,706,708.1283 ADA |
0.8374 USDT |
0.8316 USDT |
0.8811 USDT |
0.8713 USDT |
| 2025-10-05 |
0.8573 USDT |
36,287,632.3229 ADA |
0.8395 USDT |
0.8270 USDT |
0.8829 USDT |
0.8372 USDT |
| 2025-10-04 |
0.8477 USDT |
16,407,142.2999 ADA |
0.8656 USDT |
0.8328 USDT |
0.8689 USDT |
0.8396 USDT |
| 2025-10-03 |
0.8666 USDT |
35,382,255.6792 ADA |
0.8707 USDT |
0.8484 USDT |
0.8924 USDT |
0.8654 USDT |
| 2025-10-02 |
0.8580 USDT |
33,452,408.5030 ADA |
0.8508 USDT |
0.8362 USDT |
0.8779 USDT |
0.8708 USDT |
| 2025-10-01 |
0.8283 USDT |
32,642,019.8297 ADA |
0.8074 USDT |
0.7969 USDT |
0.8511 USDT |
0.8508 USDT |
| 2025-09-30 |
0.7960 USDT |
27,524,232.8778 ADA |
0.8059 USDT |
0.7781 USDT |
0.8134 USDT |
0.8072 USDT |
| 2025-09-29 |
0.8043 USDT |
22,187,208.2216 ADA |
0.8088 USDT |
0.7880 USDT |
0.8160 USDT |
0.8061 USDT |
| 2025-09-28 |
0.7847 USDT |
13,168,589.6174 ADA |
0.7810 USDT |
0.7647 USDT |
0.8119 USDT |
0.8087 USDT |
| 2025-09-27 |
0.7857 USDT |
11,003,239.3114 ADA |
0.7919 USDT |
0.7764 USDT |
0.7939 USDT |
0.7809 USDT |
| 2025-09-26 |
0.7767 USDT |
29,845,133.4290 ADA |
0.7639 USDT |
0.7575 USDT |
0.7963 USDT |
0.7918 USDT |
| 2025-09-25 |
0.7806 USDT |
54,355,374.8990 ADA |
0.8128 USDT |
0.7541 USDT |
0.8144 USDT |
0.7638 USDT |
| 2025-09-24 |
0.8123 USDT |
18,361,562.3647 ADA |
0.8061 USDT |
0.7900 USDT |
0.8302 USDT |
0.8127 USDT |
| 2025-09-23 |
0.8179 USDT |
19,026,510.4335 ADA |
0.8257 USDT |
0.8030 USDT |
0.8294 USDT |
0.8058 USDT |