Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.7175 USDT |
49,453,707.7456 ADA |
0.7218 USDT |
0.7020 USDT |
0.7332 USDT |
0.7135 USDT |
| 2025-04-24 |
0.7100 USDT |
49,004,022.4749 ADA |
0.6977 USDT |
0.6700 USDT |
0.7460 USDT |
0.7218 USDT |
| 2025-04-23 |
0.6979 USDT |
37,198,641.3901 ADA |
0.6795 USDT |
0.6774 USDT |
0.7186 USDT |
0.6978 USDT |
| 2025-04-22 |
0.6510 USDT |
30,924,906.4836 ADA |
0.6242 USDT |
0.6155 USDT |
0.6849 USDT |
0.6795 USDT |
| 2025-04-21 |
0.6368 USDT |
25,701,537.3887 ADA |
0.6204 USDT |
0.6159 USDT |
0.6510 USDT |
0.6242 USDT |
| 2025-04-20 |
0.6235 USDT |
11,267,733.8535 ADA |
0.6281 USDT |
0.6098 USDT |
0.6348 USDT |
0.6202 USDT |
| 2025-04-19 |
0.6289 USDT |
12,430,019.0330 ADA |
0.6275 USDT |
0.6189 USDT |
0.6351 USDT |
0.6281 USDT |
| 2025-04-18 |
0.6194 USDT |
14,601,581.8194 ADA |
0.6168 USDT |
0.6103 USDT |
0.6320 USDT |
0.6275 USDT |
| 2025-04-17 |
0.6195 USDT |
16,619,174.2381 ADA |
0.6103 USDT |
0.6088 USDT |
0.6297 USDT |
0.6169 USDT |
| 2025-04-16 |
0.6098 USDT |
23,889,043.7681 ADA |
0.6089 USDT |
0.5946 USDT |
0.6247 USDT |
0.6107 USDT |
| 2025-04-15 |
0.6319 USDT |
35,331,177.5076 ADA |
0.6352 USDT |
0.6070 USDT |
0.6486 USDT |
0.6093 USDT |
| 2025-04-14 |
0.6417 USDT |
33,910,687.8576 ADA |
0.6384 USDT |
0.6276 USDT |
0.6574 USDT |
0.6351 USDT |
| 2025-04-13 |
0.6476 USDT |
27,924,017.6604 ADA |
0.6595 USDT |
0.6300 USDT |
0.6687 USDT |
0.6382 USDT |
| 2025-04-12 |
0.6481 USDT |
31,471,512.6233 ADA |
0.6239 USDT |
0.6170 USDT |
0.6674 USDT |
0.6594 USDT |
| 2025-04-11 |
0.6259 USDT |
40,260,400.8726 ADA |
0.6093 USDT |
0.6058 USDT |
0.6450 USDT |
0.6238 USDT |
| 2025-04-10 |
0.6150 USDT |
47,351,744.5554 ADA |
0.6314 USDT |
0.5859 USDT |
0.6336 USDT |
0.6094 USDT |
| 2025-04-09 |
0.5889 USDT |
76,665,028.5996 ADA |
0.5585 USDT |
0.5367 USDT |
0.6462 USDT |
0.6315 USDT |
| 2025-04-08 |
0.5872 USDT |
63,957,602.6285 ADA |
0.5861 USDT |
0.5529 USDT |
0.6201 USDT |
0.5584 USDT |
| 2025-04-07 |
0.5595 USDT |
92,751,305.9536 ADA |
0.5738 USDT |
0.5110 USDT |
0.6057 USDT |
0.5862 USDT |
| 2025-04-06 |
0.6046 USDT |
38,682,943.1491 ADA |
0.6549 USDT |
0.5596 USDT |
0.6553 USDT |
0.5737 USDT |
| 2025-04-05 |
0.6549 USDT |
12,200,804.9815 ADA |
0.6604 USDT |
0.6448 USDT |
0.6676 USDT |
0.6547 USDT |
| 2025-04-04 |
0.6541 USDT |
45,903,446.7651 ADA |
0.6509 USDT |
0.6276 USDT |
0.6720 USDT |
0.6604 USDT |
| 2025-04-03 |
0.6389 USDT |
33,115,989.1137 ADA |
0.6399 USDT |
0.6130 USDT |
0.6574 USDT |
0.6508 USDT |
| 2025-04-02 |
0.6768 USDT |
43,348,365.0333 ADA |
0.6773 USDT |
0.6348 USDT |
0.7101 USDT |
0.6399 USDT |
| 2025-04-01 |
0.6750 USDT |
34,430,279.7684 ADA |
0.6619 USDT |
0.6578 USDT |
0.6945 USDT |
0.6772 USDT |
| 2025-03-31 |
0.6511 USDT |
38,678,319.5009 ADA |
0.6613 USDT |
0.6295 USDT |
0.6657 USDT |
0.6619 USDT |
| 2025-03-30 |
0.6718 USDT |
18,161,940.8478 ADA |
0.6732 USDT |
0.6513 USDT |
0.6874 USDT |
0.6611 USDT |
| 2025-03-29 |
0.6775 USDT |
21,681,753.8878 ADA |
0.7064 USDT |
0.6588 USDT |
0.7121 USDT |
0.6730 USDT |
| 2025-03-28 |
0.7071 USDT |
27,936,131.6083 ADA |
0.7382 USDT |
0.6894 USDT |
0.7465 USDT |
0.7062 USDT |
| 2025-03-27 |
0.7362 USDT |
13,713,500.5456 ADA |
0.7289 USDT |
0.7209 USDT |
0.7443 USDT |
0.7381 USDT |
| 2025-03-26 |
0.7499 USDT |
25,696,674.8167 ADA |
0.7448 USDT |
0.7197 USDT |
0.7745 USDT |
0.7290 USDT |
| 2025-03-25 |
0.7462 USDT |
36,745,142.0030 ADA |
0.7319 USDT |
0.7197 USDT |
0.7664 USDT |
0.7447 USDT |
| 2025-03-24 |
0.7281 USDT |
27,290,910.5062 ADA |
0.7107 USDT |
0.7056 USDT |
0.7453 USDT |
0.7322 USDT |
| 2025-03-23 |
0.7066 USDT |
14,471,969.4026 ADA |
0.7014 USDT |
0.6916 USDT |
0.7161 USDT |
0.7103 USDT |
| 2025-03-22 |
0.7068 USDT |
10,835,641.0686 ADA |
0.7049 USDT |
0.6971 USDT |
0.7160 USDT |
0.7013 USDT |
| 2025-03-21 |
0.7120 USDT |
18,013,733.1446 ADA |
0.7179 USDT |
0.7007 USDT |
0.7278 USDT |
0.7049 USDT |
| 2025-03-20 |
0.7320 USDT |
27,222,214.9273 ADA |
0.7437 USDT |
0.7120 USDT |
0.7554 USDT |
0.7180 USDT |
| 2025-03-19 |
0.7280 USDT |
34,280,726.8620 ADA |
0.7016 USDT |
0.7003 USDT |
0.7472 USDT |
0.7439 USDT |
| 2025-03-18 |
0.6990 USDT |
22,703,376.3850 ADA |
0.7177 USDT |
0.6817 USDT |
0.7185 USDT |
0.7018 USDT |
| 2025-03-17 |
0.7197 USDT |
24,500,055.5866 ADA |
0.7049 USDT |
0.7025 USDT |
0.7302 USDT |
0.7175 USDT |
| 2025-03-16 |
0.7159 USDT |
29,065,554.3667 ADA |
0.7467 USDT |
0.6937 USDT |
0.7473 USDT |
0.7048 USDT |
| 2025-03-15 |
0.7455 USDT |
22,505,610.7461 ADA |
0.7373 USDT |
0.7309 USDT |
0.7599 USDT |
0.7467 USDT |
| 2025-03-14 |
0.7234 USDT |
36,495,640.1290 ADA |
0.7029 USDT |
0.6966 USDT |
0.7513 USDT |
0.7373 USDT |
| 2025-03-13 |
0.7160 USDT |
45,451,789.1209 ADA |
0.7358 USDT |
0.6908 USDT |
0.7422 USDT |
0.7028 USDT |
| 2025-03-12 |
0.7343 USDT |
53,217,851.6900 ADA |
0.7242 USDT |
0.7113 USDT |
0.7689 USDT |
0.7361 USDT |
| 2025-03-11 |
0.7110 USDT |
93,923,808.9886 ADA |
0.6713 USDT |
0.6467 USDT |
0.7445 USDT |
0.7241 USDT |
| 2025-03-10 |
0.7164 USDT |
83,084,476.5097 ADA |
0.7218 USDT |
0.6583 USDT |
0.7784 USDT |
0.6712 USDT |
| 2025-03-09 |
0.7661 USDT |
72,068,417.4919 ADA |
0.8051 USDT |
0.7088 USDT |
0.8175 USDT |
0.7209 USDT |
| 2025-03-08 |
0.8152 USDT |
49,833,866.1235 ADA |
0.8180 USDT |
0.7930 USDT |
0.8393 USDT |
0.8050 USDT |
| 2025-03-07 |
0.8568 USDT |
164,493,328.8360 ADA |
0.9063 USDT |
0.8061 USDT |
0.9206 USDT |
0.8183 USDT |