Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.8783 USDT |
58,935,580.4393 ADA |
0.8893 USDT |
0.8522 USDT |
0.9098 USDT |
0.9036 USDT |
| 2025-07-21 |
0.8964 USDT |
78,274,599.9191 ADA |
0.8580 USDT |
0.8415 USDT |
0.9342 USDT |
0.8891 USDT |
| 2025-07-20 |
0.8557 USDT |
42,875,709.2522 ADA |
0.8300 USDT |
0.8231 USDT |
0.8787 USDT |
0.8581 USDT |
| 2025-07-19 |
0.8243 USDT |
23,669,665.0415 ADA |
0.8159 USDT |
0.8017 USDT |
0.8373 USDT |
0.8297 USDT |
| 2025-07-18 |
0.8473 USDT |
87,977,788.9547 ADA |
0.8217 USDT |
0.7960 USDT |
0.8955 USDT |
0.8157 USDT |
| 2025-07-17 |
0.7978 USDT |
62,212,831.8594 ADA |
0.7650 USDT |
0.7401 USDT |
0.8386 USDT |
0.8215 USDT |
| 2025-07-16 |
0.7566 USDT |
37,531,417.7570 ADA |
0.7468 USDT |
0.7328 USDT |
0.7849 USDT |
0.7647 USDT |
| 2025-07-15 |
0.7286 USDT |
41,307,441.9217 ADA |
0.7352 USDT |
0.7104 USDT |
0.7494 USDT |
0.7468 USDT |
| 2025-07-14 |
0.7508 USDT |
40,510,911.7759 ADA |
0.7370 USDT |
0.7213 USDT |
0.7686 USDT |
0.7352 USDT |
| 2025-07-13 |
0.7353 USDT |
35,071,141.5324 ADA |
0.7091 USDT |
0.7052 USDT |
0.7564 USDT |
0.7368 USDT |
| 2025-07-12 |
0.7141 USDT |
35,553,568.7067 ADA |
0.7095 USDT |
0.6885 USDT |
0.7373 USDT |
0.7089 USDT |
| 2025-07-11 |
0.7213 USDT |
109,941,556.6399 ADA |
0.6777 USDT |
0.6678 USDT |
0.7777 USDT |
0.7095 USDT |
| 2025-07-10 |
0.6469 USDT |
29,695,123.6058 ADA |
0.6226 USDT |
0.6174 USDT |
0.6803 USDT |
0.6775 USDT |
| 2025-07-09 |
0.6082 USDT |
26,315,666.8918 ADA |
0.5883 USDT |
0.5838 USDT |
0.6278 USDT |
0.6226 USDT |
| 2025-07-08 |
0.5824 USDT |
14,625,243.8414 ADA |
0.5807 USDT |
0.5720 USDT |
0.5920 USDT |
0.5883 USDT |
| 2025-07-07 |
0.5846 USDT |
15,505,978.4286 ADA |
0.5858 USDT |
0.5735 USDT |
0.5946 USDT |
0.5805 USDT |
| 2025-07-06 |
0.5819 USDT |
9,007,621.4757 ADA |
0.5756 USDT |
0.5705 USDT |
0.5933 USDT |
0.5858 USDT |
| 2025-07-05 |
0.5754 USDT |
4,743,530.6374 ADA |
0.5723 USDT |
0.5687 USDT |
0.5834 USDT |
0.5755 USDT |
| 2025-07-04 |
0.5802 USDT |
13,141,894.4555 ADA |
0.5992 USDT |
0.5630 USDT |
0.6034 USDT |
0.5722 USDT |
| 2025-07-03 |
0.5991 USDT |
18,590,274.8476 ADA |
0.5840 USDT |
0.5827 USDT |
0.6116 USDT |
0.5992 USDT |
| 2025-07-02 |
0.5763 USDT |
26,297,131.0942 ADA |
0.5419 USDT |
0.5386 USDT |
0.5998 USDT |
0.5839 USDT |
| 2025-07-01 |
0.5528 USDT |
17,211,548.5212 ADA |
0.5723 USDT |
0.5367 USDT |
0.5767 USDT |
0.5420 USDT |
| 2025-06-30 |
0.5703 USDT |
20,962,249.7874 ADA |
0.5774 USDT |
0.5559 USDT |
0.5905 USDT |
0.5722 USDT |
| 2025-06-29 |
0.5674 USDT |
12,510,451.5141 ADA |
0.5655 USDT |
0.5550 USDT |
0.5857 USDT |
0.5773 USDT |
| 2025-06-28 |
0.5619 USDT |
6,705,346.7325 ADA |
0.5588 USDT |
0.5554 USDT |
0.5687 USDT |
0.5655 USDT |
| 2025-06-27 |
0.5542 USDT |
10,974,940.0283 ADA |
0.5543 USDT |
0.5450 USDT |
0.5632 USDT |
0.5585 USDT |
| 2025-06-26 |
0.5636 USDT |
12,725,470.2537 ADA |
0.5672 USDT |
0.5499 USDT |
0.5817 USDT |
0.5542 USDT |
| 2025-06-25 |
0.5776 USDT |
15,192,535.7271 ADA |
0.5877 USDT |
0.5632 USDT |
0.5909 USDT |
0.5671 USDT |
| 2025-06-24 |
0.5847 USDT |
21,424,568.5041 ADA |
0.5822 USDT |
0.5762 USDT |
0.5935 USDT |
0.5875 USDT |
| 2025-06-23 |
0.5555 USDT |
31,350,673.6318 ADA |
0.5417 USDT |
0.5287 USDT |
0.5862 USDT |
0.5821 USDT |
| 2025-06-22 |
0.5350 USDT |
48,553,347.8160 ADA |
0.5564 USDT |
0.5100 USDT |
0.5641 USDT |
0.5418 USDT |
| 2025-06-21 |
0.5658 USDT |
22,086,756.2189 ADA |
0.5775 USDT |
0.5442 USDT |
0.5882 USDT |
0.5562 USDT |
| 2025-06-20 |
0.5843 USDT |
22,601,418.6855 ADA |
0.6023 USDT |
0.5613 USDT |
0.6070 USDT |
0.5770 USDT |
| 2025-06-19 |
0.5994 USDT |
13,543,100.8933 ADA |
0.6040 USDT |
0.5900 USDT |
0.6116 USDT |
0.6022 USDT |
| 2025-06-18 |
0.6024 USDT |
19,057,733.1756 ADA |
0.6091 USDT |
0.5880 USDT |
0.6216 USDT |
0.6040 USDT |
| 2025-06-17 |
0.6207 USDT |
17,887,417.6500 ADA |
0.6301 USDT |
0.5998 USDT |
0.6425 USDT |
0.6089 USDT |
| 2025-06-16 |
0.6433 USDT |
26,853,119.9450 ADA |
0.6334 USDT |
0.6247 USDT |
0.6576 USDT |
0.6302 USDT |
| 2025-06-15 |
0.6283 USDT |
11,388,111.7542 ADA |
0.6246 USDT |
0.6207 USDT |
0.6359 USDT |
0.6334 USDT |
| 2025-06-14 |
0.6304 USDT |
13,612,340.9211 ADA |
0.6421 USDT |
0.6132 USDT |
0.6427 USDT |
0.6247 USDT |
| 2025-06-13 |
0.6336 USDT |
35,482,345.5862 ADA |
0.6614 USDT |
0.6174 USDT |
0.6614 USDT |
0.6423 USDT |
| 2025-06-12 |
0.6816 USDT |
23,325,956.0335 ADA |
0.6980 USDT |
0.6570 USDT |
0.7003 USDT |
0.6613 USDT |
| 2025-06-11 |
0.7168 USDT |
32,362,264.0340 ADA |
0.7168 USDT |
0.6910 USDT |
0.7314 USDT |
0.6981 USDT |
| 2025-06-10 |
0.7039 USDT |
26,974,357.1107 ADA |
0.7051 USDT |
0.6860 USDT |
0.7205 USDT |
0.7166 USDT |
| 2025-06-09 |
0.6775 USDT |
22,849,016.5204 ADA |
0.6704 USDT |
0.6564 USDT |
0.7081 USDT |
0.7050 USDT |
| 2025-06-08 |
0.6666 USDT |
14,107,195.3091 ADA |
0.6645 USDT |
0.6518 USDT |
0.6795 USDT |
0.6705 USDT |
| 2025-06-07 |
0.6624 USDT |
10,826,021.7748 ADA |
0.6557 USDT |
0.6496 USDT |
0.6708 USDT |
0.6644 USDT |
| 2025-06-06 |
0.6476 USDT |
24,268,089.6802 ADA |
0.6257 USDT |
0.6211 USDT |
0.6722 USDT |
0.6555 USDT |
| 2025-06-05 |
0.6515 USDT |
36,857,992.5858 ADA |
0.6656 USDT |
0.6187 USDT |
0.6899 USDT |
0.6256 USDT |
| 2025-06-04 |
0.6899 USDT |
21,256,778.2153 ADA |
0.6838 USDT |
0.6621 USDT |
0.7025 USDT |
0.6655 USDT |
| 2025-06-03 |
0.6912 USDT |
18,644,276.6069 ADA |
0.6898 USDT |
0.6739 USDT |
0.7071 USDT |
0.6836 USDT |