Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.3648 USDT |
27,668,577.6379 ADA |
0.3515 USDT |
0.3466 USDT |
0.3808 USDT |
0.3768 USDT |
| 2025-12-18 |
0.3622 USDT |
35,035,560.7364 ADA |
0.3674 USDT |
0.3467 USDT |
0.3794 USDT |
0.3516 USDT |
| 2025-12-17 |
0.3796 USDT |
31,661,341.8654 ADA |
0.3860 USDT |
0.3640 USDT |
0.4002 USDT |
0.3673 USDT |
| 2025-12-16 |
0.3848 USDT |
26,390,938.9847 ADA |
0.3883 USDT |
0.3775 USDT |
0.3915 USDT |
0.3860 USDT |
| 2025-12-15 |
0.3913 USDT |
34,516,415.0174 ADA |
0.3962 USDT |
0.3772 USDT |
0.4078 USDT |
0.3883 USDT |
| 2025-12-14 |
0.4016 USDT |
28,428,656.7354 ADA |
0.4107 USDT |
0.3915 USDT |
0.4115 USDT |
0.3961 USDT |
| 2025-12-13 |
0.4105 USDT |
19,101,368.4915 ADA |
0.4091 USDT |
0.4060 USDT |
0.4156 USDT |
0.4106 USDT |
| 2025-12-12 |
0.4180 USDT |
32,381,896.2763 ADA |
0.4254 USDT |
0.4037 USDT |
0.4292 USDT |
0.4092 USDT |
| 2025-12-11 |
0.4251 USDT |
92,180,532.1209 ADA |
0.4536 USDT |
0.4092 USDT |
0.4549 USDT |
0.4255 USDT |
| 2025-12-10 |
0.4640 USDT |
51,203,031.5048 ADA |
0.4697 USDT |
0.4523 USDT |
0.4760 USDT |
0.4535 USDT |
| 2025-12-09 |
0.4524 USDT |
91,112,713.4754 ADA |
0.4328 USDT |
0.4239 USDT |
0.4840 USDT |
0.4698 USDT |
| 2025-12-08 |
0.4315 USDT |
26,916,347.0905 ADA |
0.4175 USDT |
0.4144 USDT |
0.4414 USDT |
0.4327 USDT |
| 2025-12-07 |
0.4189 USDT |
31,147,340.3843 ADA |
0.4138 USDT |
0.4058 USDT |
0.4350 USDT |
0.4174 USDT |
| 2025-12-06 |
0.4147 USDT |
8,905,772.9503 ADA |
0.4157 USDT |
0.4098 USDT |
0.4214 USDT |
0.4137 USDT |
| 2025-12-05 |
0.4285 USDT |
19,213,212.7537 ADA |
0.4394 USDT |
0.4092 USDT |
0.4428 USDT |
0.4157 USDT |
| 2025-12-04 |
0.4471 USDT |
24,989,554.6241 ADA |
0.4500 USDT |
0.4345 USDT |
0.4559 USDT |
0.4394 USDT |
| 2025-12-03 |
0.4399 USDT |
38,693,548.6457 ADA |
0.4336 USDT |
0.4264 USDT |
0.4540 USDT |
0.4499 USDT |
| 2025-12-02 |
0.4137 USDT |
33,518,188.3546 ADA |
0.3856 USDT |
0.3848 USDT |
0.4390 USDT |
0.4335 USDT |
| 2025-12-01 |
0.3848 USDT |
46,829,051.8274 ADA |
0.4143 USDT |
0.3708 USDT |
0.4158 USDT |
0.3856 USDT |
| 2025-11-30 |
0.4203 USDT |
11,974,872.2776 ADA |
0.4147 USDT |
0.4134 USDT |
0.4275 USDT |
0.4145 USDT |
| 2025-11-29 |
0.4168 USDT |
13,375,870.4843 ADA |
0.4200 USDT |
0.4115 USDT |
0.4219 USDT |
0.4146 USDT |
| 2025-11-28 |
0.4260 USDT |
17,559,176.5360 ADA |
0.4330 USDT |
0.4147 USDT |
0.4371 USDT |
0.4199 USDT |
| 2025-11-27 |
0.4335 USDT |
12,313,730.9508 ADA |
0.4357 USDT |
0.4266 USDT |
0.4390 USDT |
0.4330 USDT |
| 2025-11-26 |
0.4239 USDT |
19,085,485.6346 ADA |
0.4219 USDT |
0.4105 USDT |
0.4374 USDT |
0.4358 USDT |
| 2025-11-25 |
0.4178 USDT |
22,995,690.8425 ADA |
0.4277 USDT |
0.4048 USDT |
0.4291 USDT |
0.4217 USDT |
| 2025-11-24 |
0.4166 USDT |
31,509,994.9714 ADA |
0.4086 USDT |
0.4020 USDT |
0.4342 USDT |
0.4277 USDT |
| 2025-11-23 |
0.4110 USDT |
42,394,930.4904 ADA |
0.4046 USDT |
0.4016 USDT |
0.4185 USDT |
0.4085 USDT |
| 2025-11-22 |
0.4025 USDT |
17,736,756.7726 ADA |
0.4093 USDT |
0.3908 USDT |
0.4133 USDT |
0.4046 USDT |
| 2025-11-21 |
0.4109 USDT |
96,339,977.6612 ADA |
0.4324 USDT |
0.3877 USDT |
0.4396 USDT |
0.4095 USDT |
| 2025-11-20 |
0.4514 USDT |
39,409,868.6012 ADA |
0.4642 USDT |
0.4288 USDT |
0.4723 USDT |
0.4322 USDT |
| 2025-11-19 |
0.4610 USDT |
46,689,475.9776 ADA |
0.4753 USDT |
0.4382 USDT |
0.4777 USDT |
0.4639 USDT |
| 2025-11-18 |
0.4687 USDT |
37,201,206.1046 ADA |
0.4664 USDT |
0.4561 USDT |
0.4822 USDT |
0.4754 USDT |
| 2025-11-17 |
0.4823 USDT |
47,241,135.6645 ADA |
0.4846 USDT |
0.4576 USDT |
0.4996 USDT |
0.4663 USDT |
| 2025-11-16 |
0.4910 USDT |
37,671,670.7826 ADA |
0.5037 USDT |
0.4732 USDT |
0.5092 USDT |
0.4848 USDT |
| 2025-11-15 |
0.5070 USDT |
16,783,292.0095 ADA |
0.4985 USDT |
0.4979 USDT |
0.5152 USDT |
0.5034 USDT |
| 2025-11-14 |
0.5135 USDT |
31,675,390.2777 ADA |
0.5298 USDT |
0.4900 USDT |
0.5335 USDT |
0.4984 USDT |
| 2025-11-13 |
0.5484 USDT |
36,655,514.5392 ADA |
0.5458 USDT |
0.5145 USDT |
0.5716 USDT |
0.5298 USDT |
| 2025-11-12 |
0.5603 USDT |
24,533,776.5771 ADA |
0.5565 USDT |
0.5393 USDT |
0.5808 USDT |
0.5458 USDT |
| 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 |