Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
0.8307 USDT |
62,428,451.4006 ADA |
0.8841 USDT |
0.7811 USDT |
0.8877 USDT |
0.8255 USDT |
| 2025-09-21 |
0.8873 USDT |
13,073,010.9595 ADA |
0.8932 USDT |
0.8752 USDT |
0.9027 USDT |
0.8842 USDT |
| 2025-09-20 |
0.8962 USDT |
12,760,443.8647 ADA |
0.8905 USDT |
0.8872 USDT |
0.9066 USDT |
0.8934 USDT |
| 2025-09-19 |
0.9080 USDT |
27,748,277.4749 ADA |
0.9244 USDT |
0.8855 USDT |
0.9377 USDT |
0.8905 USDT |
| 2025-09-18 |
0.9190 USDT |
37,999,790.9167 ADA |
0.9138 USDT |
0.8995 USDT |
0.9386 USDT |
0.9245 USDT |
| 2025-09-17 |
0.8813 USDT |
41,341,758.8477 ADA |
0.8802 USDT |
0.8612 USDT |
0.9197 USDT |
0.9137 USDT |
| 2025-09-16 |
0.8687 USDT |
18,606,251.6261 ADA |
0.8633 USDT |
0.8529 USDT |
0.8842 USDT |
0.8802 USDT |
| 2025-09-15 |
0.8720 USDT |
30,941,521.1310 ADA |
0.8878 USDT |
0.8523 USDT |
0.9024 USDT |
0.8633 USDT |
| 2025-09-14 |
0.9029 USDT |
26,865,826.5535 ADA |
0.9296 USDT |
0.8788 USDT |
0.9313 USDT |
0.8877 USDT |
| 2025-09-13 |
0.9334 USDT |
49,096,883.4690 ADA |
0.9173 USDT |
0.9141 USDT |
0.9542 USDT |
0.9295 USDT |
| 2025-09-12 |
0.8993 USDT |
29,302,948.2861 ADA |
0.8941 USDT |
0.8825 USDT |
0.9182 USDT |
0.9172 USDT |
| 2025-09-11 |
0.8830 USDT |
27,109,829.6844 ADA |
0.8854 USDT |
0.8654 USDT |
0.8983 USDT |
0.8940 USDT |
| 2025-09-10 |
0.8813 USDT |
21,178,216.2554 ADA |
0.8654 USDT |
0.8595 USDT |
0.8967 USDT |
0.8854 USDT |
| 2025-09-09 |
0.8736 USDT |
29,056,602.7388 ADA |
0.8651 USDT |
0.8525 USDT |
0.8948 USDT |
0.8652 USDT |
| 2025-09-08 |
0.8535 USDT |
22,823,949.0472 ADA |
0.8350 USDT |
0.8300 USDT |
0.8692 USDT |
0.8651 USDT |
| 2025-09-07 |
0.8305 USDT |
10,793,103.9298 ADA |
0.8185 USDT |
0.8180 USDT |
0.8421 USDT |
0.8351 USDT |
| 2025-09-06 |
0.8241 USDT |
7,798,092.9128 ADA |
0.8306 USDT |
0.8141 USDT |
0.8361 USDT |
0.8184 USDT |
| 2025-09-05 |
0.8314 USDT |
25,893,674.5986 ADA |
0.8094 USDT |
0.8048 USDT |
0.8500 USDT |
0.8303 USDT |
| 2025-09-04 |
0.8179 USDT |
12,955,263.1200 ADA |
0.8368 USDT |
0.8028 USDT |
0.8419 USDT |
0.8093 USDT |
| 2025-09-03 |
0.8360 USDT |
14,570,171.5469 ADA |
0.8351 USDT |
0.8259 USDT |
0.8438 USDT |
0.8366 USDT |
| 2025-09-02 |
0.8177 USDT |
25,547,920.4471 ADA |
0.8015 USDT |
0.7981 USDT |
0.8358 USDT |
0.8348 USDT |
| 2025-09-01 |
0.8133 USDT |
41,275,143.9793 ADA |
0.8113 USDT |
0.7814 USDT |
0.8454 USDT |
0.8013 USDT |
| 2025-08-31 |
0.8254 USDT |
12,991,611.5470 ADA |
0.8225 USDT |
0.8096 USDT |
0.8379 USDT |
0.8114 USDT |
| 2025-08-30 |
0.8244 USDT |
18,581,997.8051 ADA |
0.8268 USDT |
0.8054 USDT |
0.8445 USDT |
0.8221 USDT |
| 2025-08-29 |
0.8307 USDT |
45,647,670.5261 ADA |
0.8576 USDT |
0.8100 USDT |
0.8662 USDT |
0.8266 USDT |
| 2025-08-28 |
0.8627 USDT |
22,097,629.1855 ADA |
0.8510 USDT |
0.8416 USDT |
0.8799 USDT |
0.8578 USDT |
| 2025-08-27 |
0.8635 USDT |
23,683,839.4149 ADA |
0.8665 USDT |
0.8468 USDT |
0.8785 USDT |
0.8509 USDT |
| 2025-08-26 |
0.8478 USDT |
29,655,752.1086 ADA |
0.8372 USDT |
0.8268 USDT |
0.8748 USDT |
0.8665 USDT |
| 2025-08-25 |
0.8750 USDT |
61,741,907.2709 ADA |
0.9089 USDT |
0.8293 USDT |
0.9283 USDT |
0.8370 USDT |
| 2025-08-24 |
0.9169 USDT |
48,524,925.5895 ADA |
0.9143 USDT |
0.8882 USDT |
0.9640 USDT |
0.9090 USDT |
| 2025-08-23 |
0.9163 USDT |
30,302,814.8453 ADA |
0.9315 USDT |
0.8911 USDT |
0.9391 USDT |
0.9143 USDT |
| 2025-08-22 |
0.8907 USDT |
66,976,404.4281 ADA |
0.8518 USDT |
0.8217 USDT |
0.9414 USDT |
0.9315 USDT |
| 2025-08-21 |
0.8709 USDT |
27,018,318.2895 ADA |
0.8811 USDT |
0.8461 USDT |
0.8926 USDT |
0.8517 USDT |
| 2025-08-20 |
0.8597 USDT |
55,233,898.5005 ADA |
0.8462 USDT |
0.8365 USDT |
0.8926 USDT |
0.8809 USDT |
| 2025-08-19 |
0.9021 USDT |
73,159,679.7074 ADA |
0.9234 USDT |
0.8435 USDT |
0.9540 USDT |
0.8464 USDT |
| 2025-08-18 |
0.9198 USDT |
60,480,687.3159 ADA |
0.9609 USDT |
0.8912 USDT |
0.9682 USDT |
0.9234 USDT |
| 2025-08-17 |
0.9549 USDT |
53,570,084.9975 ADA |
0.9211 USDT |
0.9032 USDT |
0.9879 USDT |
0.9605 USDT |
| 2025-08-16 |
0.9366 USDT |
62,370,256.6940 ADA |
0.9452 USDT |
0.9011 USDT |
0.9776 USDT |
0.9208 USDT |
| 2025-08-15 |
0.9381 USDT |
87,336,536.0352 ADA |
0.9258 USDT |
0.9105 USDT |
0.9643 USDT |
0.9453 USDT |
| 2025-08-14 |
0.9522 USDT |
201,309,603.9759 ADA |
0.9042 USDT |
0.8780 USDT |
1.0190 USDT |
0.9256 USDT |
| 2025-08-13 |
0.8739 USDT |
58,333,364.8506 ADA |
0.8410 USDT |
0.8330 USDT |
0.9221 USDT |
0.9043 USDT |
| 2025-08-12 |
0.8129 USDT |
46,922,453.9234 ADA |
0.7728 USDT |
0.7656 USDT |
0.8580 USDT |
0.8411 USDT |
| 2025-08-11 |
0.8049 USDT |
37,505,201.3998 ADA |
0.8016 USDT |
0.7662 USDT |
0.8339 USDT |
0.7729 USDT |
| 2025-08-10 |
0.8061 USDT |
31,368,894.9674 ADA |
0.8028 USDT |
0.7842 USDT |
0.8343 USDT |
0.8015 USDT |
| 2025-08-09 |
0.8094 USDT |
34,075,097.6956 ADA |
0.7913 USDT |
0.7898 USDT |
0.8212 USDT |
0.8028 USDT |
| 2025-08-08 |
0.7904 USDT |
52,859,612.4117 ADA |
0.7874 USDT |
0.7759 USDT |
0.8069 USDT |
0.7912 USDT |
| 2025-08-07 |
0.7608 USDT |
25,288,618.7545 ADA |
0.7413 USDT |
0.7341 USDT |
0.7884 USDT |
0.7873 USDT |
| 2025-08-06 |
0.7279 USDT |
15,943,722.2826 ADA |
0.7259 USDT |
0.7108 USDT |
0.7479 USDT |
0.7413 USDT |
| 2025-08-05 |
0.7380 USDT |
21,451,061.5444 ADA |
0.7550 USDT |
0.7134 USDT |
0.7602 USDT |
0.7258 USDT |
| 2025-08-04 |
0.7442 USDT |
20,174,843.6675 ADA |
0.7272 USDT |
0.7252 USDT |
0.7591 USDT |
0.7549 USDT |