Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.4598 USDT |
14,116,883.6954 ADA |
0.4577 USDT |
0.4462 USDT |
0.4736 USDT |
0.4673 USDT |
| 2024-05-02 |
0.4513 USDT |
18,689,062.3007 ADA |
0.4502 USDT |
0.4387 USDT |
0.4625 USDT |
0.4576 USDT |
| 2024-05-01 |
0.4379 USDT |
35,428,165.6510 ADA |
0.4412 USDT |
0.4185 USDT |
0.4579 USDT |
0.4502 USDT |
| 2024-04-30 |
0.4398 USDT |
17,114,573.4348 ADA |
0.4573 USDT |
0.4254 USDT |
0.4634 USDT |
0.4413 USDT |
| 2024-04-29 |
0.4541 USDT |
11,588,308.0618 ADA |
0.4602 USDT |
0.4465 USDT |
0.4637 USDT |
0.4571 USDT |
| 2024-04-28 |
0.4701 USDT |
10,978,181.4838 ADA |
0.4677 USDT |
0.4583 USDT |
0.4782 USDT |
0.4601 USDT |
| 2024-04-27 |
0.4567 USDT |
16,585,030.9003 ADA |
0.4633 USDT |
0.4437 USDT |
0.4699 USDT |
0.4675 USDT |
| 2024-04-26 |
0.4688 USDT |
14,234,296.4637 ADA |
0.4706 USDT |
0.4607 USDT |
0.4788 USDT |
0.4632 USDT |
| 2024-04-25 |
0.4713 USDT |
14,020,616.4162 ADA |
0.4748 USDT |
0.4623 USDT |
0.4799 USDT |
0.4704 USDT |
| 2024-04-24 |
0.4886 USDT |
21,715,725.8013 ADA |
0.5000 USDT |
0.4687 USDT |
0.5108 USDT |
0.4747 USDT |
| 2024-04-23 |
0.5104 USDT |
22,269,106.8290 ADA |
0.5166 USDT |
0.4971 USDT |
0.5217 USDT |
0.5000 USDT |
| 2024-04-22 |
0.5112 USDT |
18,168,554.8696 ADA |
0.4995 USDT |
0.4948 USDT |
0.5225 USDT |
0.5165 USDT |
| 2024-04-21 |
0.5018 USDT |
16,744,117.0240 ADA |
0.5071 USDT |
0.4875 USDT |
0.5128 USDT |
0.4994 USDT |
| 2024-04-20 |
0.4883 USDT |
29,652,026.3842 ADA |
0.4682 USDT |
0.4643 USDT |
0.5082 USDT |
0.5072 USDT |
| 2024-04-19 |
0.4560 USDT |
31,991,616.5546 ADA |
0.4581 USDT |
0.4228 USDT |
0.4758 USDT |
0.4681 USDT |
| 2024-04-18 |
0.4492 USDT |
17,002,104.5001 ADA |
0.4440 USDT |
0.4344 USDT |
0.4609 USDT |
0.4579 USDT |
| 2024-04-17 |
0.4454 USDT |
21,842,610.0376 ADA |
0.4585 USDT |
0.4274 USDT |
0.4651 USDT |
0.4442 USDT |
| 2024-04-16 |
0.4578 USDT |
26,914,148.0494 ADA |
0.4610 USDT |
0.4393 USDT |
0.4780 USDT |
0.4586 USDT |
| 2024-04-15 |
0.4703 USDT |
49,506,222.3753 ADA |
0.4674 USDT |
0.4388 USDT |
0.4953 USDT |
0.4609 USDT |
| 2024-04-14 |
0.4540 USDT |
88,755,761.0325 ADA |
0.4449 USDT |
0.4320 USDT |
0.4778 USDT |
0.4674 USDT |
| 2024-04-13 |
0.4583 USDT |
137,434,196.2515 ADA |
0.5025 USDT |
0.3976 USDT |
0.5164 USDT |
0.4451 USDT |
| 2024-04-12 |
0.5095 USDT |
96,339,671.5647 ADA |
0.5859 USDT |
0.4349 USDT |
0.5922 USDT |
0.5026 USDT |
| 2024-04-11 |
0.5851 USDT |
10,327,667.7517 ADA |
0.5863 USDT |
0.5756 USDT |
0.5945 USDT |
0.5861 USDT |
| 2024-04-10 |
0.5765 USDT |
19,547,367.6692 ADA |
0.5912 USDT |
0.5569 USDT |
0.5940 USDT |
0.5863 USDT |
| 2024-04-09 |
0.6072 USDT |
18,452,177.1742 ADA |
0.6138 USDT |
0.5902 USDT |
0.6241 USDT |
0.5913 USDT |
| 2024-04-08 |
0.6037 USDT |
15,454,674.1414 ADA |
0.5891 USDT |
0.5791 USDT |
0.6168 USDT |
0.6140 USDT |
| 2024-04-07 |
0.5904 USDT |
10,093,900.3532 ADA |
0.5839 USDT |
0.5816 USDT |
0.5972 USDT |
0.5891 USDT |
| 2024-04-06 |
0.5810 USDT |
6,137,674.7788 ADA |
0.5742 USDT |
0.5716 USDT |
0.5896 USDT |
0.5837 USDT |
| 2024-04-05 |
0.5716 USDT |
13,766,277.2227 ADA |
0.5831 USDT |
0.5595 USDT |
0.5848 USDT |
0.5741 USDT |
| 2024-04-04 |
0.5795 USDT |
15,154,138.2207 ADA |
0.5693 USDT |
0.5592 USDT |
0.5970 USDT |
0.5830 USDT |
| 2024-04-03 |
0.5802 USDT |
17,505,878.0981 ADA |
0.5808 USDT |
0.5622 USDT |
0.5947 USDT |
0.5693 USDT |
| 2024-04-02 |
0.5905 USDT |
29,406,746.7208 ADA |
0.6212 USDT |
0.5724 USDT |
0.6215 USDT |
0.5807 USDT |
| 2024-04-01 |
0.6233 USDT |
26,328,341.7956 ADA |
0.6503 USDT |
0.6050 USDT |
0.6515 USDT |
0.6211 USDT |
| 2024-03-31 |
0.6479 USDT |
6,127,164.0455 ADA |
0.6437 USDT |
0.6418 USDT |
0.6534 USDT |
0.6503 USDT |
| 2024-03-30 |
0.6547 USDT |
13,075,920.2575 ADA |
0.6643 USDT |
0.6417 USDT |
0.6692 USDT |
0.6436 USDT |
| 2024-03-29 |
0.6531 USDT |
20,692,975.4966 ADA |
0.6511 USDT |
0.6350 USDT |
0.6680 USDT |
0.6643 USDT |
| 2024-03-28 |
0.6482 USDT |
14,520,052.5001 ADA |
0.6477 USDT |
0.6352 USDT |
0.6580 USDT |
0.6504 USDT |
| 2024-03-27 |
0.6492 USDT |
26,076,005.4842 ADA |
0.6651 USDT |
0.6304 USDT |
0.6710 USDT |
0.6479 USDT |
| 2024-03-26 |
0.6683 USDT |
20,881,112.6622 ADA |
0.6566 USDT |
0.6516 USDT |
0.6839 USDT |
0.6651 USDT |
| 2024-03-25 |
0.6543 USDT |
20,488,903.5879 ADA |
0.6470 USDT |
0.6378 USDT |
0.6682 USDT |
0.6566 USDT |
| 2024-03-24 |
0.6359 USDT |
11,846,531.1252 ADA |
0.6232 USDT |
0.6225 USDT |
0.6483 USDT |
0.6465 USDT |
| 2024-03-23 |
0.6279 USDT |
20,092,836.6251 ADA |
0.6149 USDT |
0.6101 USDT |
0.6393 USDT |
0.6232 USDT |
| 2024-03-22 |
0.6184 USDT |
23,079,309.5652 ADA |
0.6319 USDT |
0.5988 USDT |
0.6425 USDT |
0.6146 USDT |
| 2024-03-21 |
0.6337 USDT |
24,912,194.2621 ADA |
0.6396 USDT |
0.6180 USDT |
0.6485 USDT |
0.6319 USDT |
| 2024-03-20 |
0.6016 USDT |
49,186,619.5586 ADA |
0.5863 USDT |
0.5666 USDT |
0.6444 USDT |
0.6396 USDT |
| 2024-03-19 |
0.6168 USDT |
55,260,533.2373 ADA |
0.6603 USDT |
0.5788 USDT |
0.6659 USDT |
0.5861 USDT |
| 2024-03-18 |
0.6692 USDT |
31,381,985.7665 ADA |
0.6813 USDT |
0.6421 USDT |
0.6990 USDT |
0.6598 USDT |
| 2024-03-17 |
0.6670 USDT |
37,720,333.1721 ADA |
0.6592 USDT |
0.6288 USDT |
0.6882 USDT |
0.6814 USDT |
| 2024-03-16 |
0.6899 USDT |
40,742,003.7234 ADA |
0.7276 USDT |
0.6502 USDT |
0.7351 USDT |
0.6594 USDT |
| 2024-03-15 |
0.7121 USDT |
68,835,160.7660 ADA |
0.7510 USDT |
0.6675 USDT |
0.7648 USDT |
0.7274 USDT |