Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-16 |
0.0612 USDT |
8,776,970.2668 ADA |
0.0618 USDT |
0.0595 USDT |
0.0644 USDT |
0.0606 USDT |
| 2018-11-15 |
0.0621 USDT |
8,507,751.6271 ADA |
0.0623 USDT |
0.0605 USDT |
0.0650 USDT |
0.0618 USDT |
| 2018-11-14 |
0.0658 USDT |
31,952,454.7356 ADA |
0.0692 USDT |
0.0582 USDT |
0.0800 USDT |
0.0623 USDT |
| 2018-11-13 |
0.0730 USDT |
10,852,987.5181 ADA |
0.0765 USDT |
0.0692 USDT |
0.0771 USDT |
0.0694 USDT |
| 2018-11-12 |
0.0769 USDT |
2,462,270.6541 ADA |
0.0773 USDT |
0.0756 USDT |
0.0776 USDT |
0.0765 USDT |
| 2018-11-11 |
0.0762 USDT |
4,380,620.5982 ADA |
0.0751 USDT |
0.0748 USDT |
0.0777 USDT |
0.0773 USDT |
| 2018-11-10 |
0.0754 USDT |
6,478,324.5022 ADA |
0.0757 USDT |
0.0746 USDT |
0.0780 USDT |
0.0751 USDT |
| 2018-11-09 |
0.0755 USDT |
3,947,333.3776 ADA |
0.0752 USDT |
0.0740 USDT |
0.0759 USDT |
0.0757 USDT |
| 2018-11-08 |
0.0768 USDT |
6,980,088.9814 ADA |
0.0783 USDT |
0.0742 USDT |
0.0787 USDT |
0.0752 USDT |
| 2018-11-07 |
0.0785 USDT |
15,848,882.4390 ADA |
0.0786 USDT |
0.0765 USDT |
0.0803 USDT |
0.0784 USDT |
| 2018-11-06 |
0.0793 USDT |
8,157,774.9861 ADA |
0.0800 USDT |
0.0780 USDT |
0.0825 USDT |
0.0786 USDT |
| 2018-11-05 |
0.0790 USDT |
8,102,334.5478 ADA |
0.0779 USDT |
0.0764 USDT |
0.0810 USDT |
0.0800 USDT |
| 2018-11-04 |
0.0770 USDT |
6,708,443.1971 ADA |
0.0760 USDT |
0.0751 USDT |
0.0785 USDT |
0.0779 USDT |
| 2018-11-03 |
0.0738 USDT |
4,916,823.3560 ADA |
0.0715 USDT |
0.0713 USDT |
0.0764 USDT |
0.0760 USDT |
| 2018-11-02 |
0.0720 USDT |
3,083,079.7422 ADA |
0.0725 USDT |
0.0708 USDT |
0.0738 USDT |
0.0715 USDT |
| 2018-11-01 |
0.0714 USDT |
2,733,218.8864 ADA |
0.0702 USDT |
0.0702 USDT |
0.0728 USDT |
0.0725 USDT |
| 2018-10-31 |
0.0705 USDT |
1,715,889.1863 ADA |
0.0707 USDT |
0.0697 USDT |
0.0717 USDT |
0.0702 USDT |
| 2018-10-30 |
0.0704 USDT |
2,607,489.7732 ADA |
0.0701 USDT |
0.0678 USDT |
0.0711 USDT |
0.0706 USDT |
| 2018-10-29 |
0.0704 USDT |
2,695,504.9992 ADA |
0.0707 USDT |
0.0694 USDT |
0.0708 USDT |
0.0701 USDT |
| 2018-10-28 |
0.0719 USDT |
5,154,909.1501 ADA |
0.0731 USDT |
0.0689 USDT |
0.0739 USDT |
0.0707 USDT |
| 2018-10-27 |
0.0734 USDT |
2,370,163.5540 ADA |
0.0735 USDT |
0.0730 USDT |
0.0739 USDT |
0.0732 USDT |
| 2018-10-26 |
0.0740 USDT |
1,609,704.0860 ADA |
0.0744 USDT |
0.0734 USDT |
0.0751 USDT |
0.0735 USDT |
| 2018-10-25 |
0.0747 USDT |
1,920,995.5276 ADA |
0.0749 USDT |
0.0738 USDT |
0.0753 USDT |
0.0744 USDT |
| 2018-10-24 |
0.0753 USDT |
2,638,975.4127 ADA |
0.0756 USDT |
0.0742 USDT |
0.0762 USDT |
0.0749 USDT |
| 2018-10-23 |
0.0754 USDT |
2,870,945.0839 ADA |
0.0751 USDT |
0.0750 USDT |
0.0770 USDT |
0.0757 USDT |
| 2018-10-22 |
0.0761 USDT |
5,682,928.4459 ADA |
0.0770 USDT |
0.0735 USDT |
0.0778 USDT |
0.0751 USDT |
| 2018-10-21 |
0.0778 USDT |
3,440,764.9934 ADA |
0.0785 USDT |
0.0764 USDT |
0.0786 USDT |
0.0770 USDT |
| 2018-10-20 |
0.0783 USDT |
2,562,453.6049 ADA |
0.0781 USDT |
0.0774 USDT |
0.0795 USDT |
0.0785 USDT |
| 2018-10-19 |
0.0773 USDT |
3,070,569.1678 ADA |
0.0764 USDT |
0.0758 USDT |
0.0789 USDT |
0.0781 USDT |
| 2018-10-18 |
0.0772 USDT |
3,425,744.0882 ADA |
0.0780 USDT |
0.0755 USDT |
0.0783 USDT |
0.0764 USDT |
| 2018-10-17 |
0.0788 USDT |
3,888,509.9683 ADA |
0.0796 USDT |
0.0775 USDT |
0.0813 USDT |
0.0780 USDT |
| 2018-10-16 |
0.0785 USDT |
4,947,171.8352 ADA |
0.0773 USDT |
0.0767 USDT |
0.0796 USDT |
0.0796 USDT |
| 2018-10-15 |
0.0775 USDT |
5,669,479.5195 ADA |
0.0776 USDT |
0.0750 USDT |
0.0790 USDT |
0.0774 USDT |
| 2018-10-14 |
0.0758 USDT |
12,477,842.1959 ADA |
0.0740 USDT |
0.0702 USDT |
0.0880 USDT |
0.0776 USDT |
| 2018-10-13 |
0.0740 USDT |
4,028,603.0846 ADA |
0.0740 USDT |
0.0729 USDT |
0.0753 USDT |
0.0740 USDT |
| 2018-10-12 |
0.0748 USDT |
2,972,759.5529 ADA |
0.0755 USDT |
0.0730 USDT |
0.0761 USDT |
0.0740 USDT |
| 2018-10-11 |
0.0753 USDT |
4,831,337.8601 ADA |
0.0752 USDT |
0.0693 USDT |
0.0769 USDT |
0.0754 USDT |
| 2018-10-10 |
0.0799 USDT |
12,160,450.1022 ADA |
0.0845 USDT |
0.0727 USDT |
0.0856 USDT |
0.0752 USDT |
| 2018-10-09 |
0.0854 USDT |
4,211,056.8527 ADA |
0.0863 USDT |
0.0836 USDT |
0.0870 USDT |
0.0845 USDT |
| 2018-10-08 |
0.0869 USDT |
6,248,000.1393 ADA |
0.0875 USDT |
0.0848 USDT |
0.0886 USDT |
0.0863 USDT |
| 2018-10-07 |
0.0856 USDT |
5,943,068.4007 ADA |
0.0836 USDT |
0.0829 USDT |
0.0885 USDT |
0.0875 USDT |
| 2018-10-06 |
0.0830 USDT |
2,715,751.2032 ADA |
0.0819 USDT |
0.0805 USDT |
0.0852 USDT |
0.0840 USDT |
| 2018-10-05 |
0.0820 USDT |
1,978,864.3690 ADA |
0.0820 USDT |
0.0809 USDT |
0.0842 USDT |
0.0819 USDT |
| 2018-10-04 |
0.0823 USDT |
1,275,358.7859 ADA |
0.0824 USDT |
0.0805 USDT |
0.0827 USDT |
0.0821 USDT |
| 2018-10-03 |
0.0818 USDT |
1,511,385.7639 ADA |
0.0812 USDT |
0.0797 USDT |
0.0830 USDT |
0.0824 USDT |
| 2018-10-02 |
0.0822 USDT |
3,694,213.2707 ADA |
0.0831 USDT |
0.0783 USDT |
0.0838 USDT |
0.0812 USDT |
| 2018-10-01 |
0.0833 USDT |
2,106,314.4546 ADA |
0.0834 USDT |
0.0823 USDT |
0.0850 USDT |
0.0831 USDT |
| 2018-09-30 |
0.0843 USDT |
4,219,371.7745 ADA |
0.0851 USDT |
0.0821 USDT |
0.0869 USDT |
0.0834 USDT |
| 2018-09-29 |
0.0849 USDT |
3,935,725.4936 ADA |
0.0844 USDT |
0.0834 USDT |
0.0874 USDT |
0.0853 USDT |
| 2018-09-28 |
0.0846 USDT |
6,163,035.6490 ADA |
0.0847 USDT |
0.0811 USDT |
0.0868 USDT |
0.0844 USDT |