Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.6764 USDT |
15,785,659.9092 ADA |
0.6857 USDT |
0.6637 USDT |
0.6920 USDT |
0.6897 USDT |
| 2025-06-01 |
0.6732 USDT |
16,914,303.3175 ADA |
0.6860 USDT |
0.6540 USDT |
0.6879 USDT |
0.6856 USDT |
| 2025-05-31 |
0.6694 USDT |
58,828,593.3099 ADA |
0.6892 USDT |
0.6552 USDT |
0.6950 USDT |
0.6856 USDT |
| 2025-05-30 |
0.7024 USDT |
37,105,342.7342 ADA |
0.7221 USDT |
0.6817 USDT |
0.7281 USDT |
0.6889 USDT |
| 2025-05-29 |
0.7443 USDT |
21,204,457.7123 ADA |
0.7478 USDT |
0.7191 USDT |
0.7653 USDT |
0.7221 USDT |
| 2025-05-28 |
0.7481 USDT |
14,427,158.6949 ADA |
0.7585 USDT |
0.7304 USDT |
0.7615 USDT |
0.7479 USDT |
| 2025-05-27 |
0.7626 USDT |
22,714,765.9045 ADA |
0.7605 USDT |
0.7434 USDT |
0.7756 USDT |
0.7585 USDT |
| 2025-05-26 |
0.7634 USDT |
21,790,128.8883 ADA |
0.7598 USDT |
0.7510 USDT |
0.7770 USDT |
0.7605 USDT |
| 2025-05-25 |
0.7419 USDT |
17,864,068.2161 ADA |
0.7466 USDT |
0.7278 USDT |
0.7604 USDT |
0.7599 USDT |
| 2025-05-24 |
0.7528 USDT |
21,874,400.4456 ADA |
0.7468 USDT |
0.7411 USDT |
0.7667 USDT |
0.7467 USDT |
| 2025-05-23 |
0.7958 USDT |
60,390,011.8237 ADA |
0.8095 USDT |
0.7430 USDT |
0.8422 USDT |
0.7470 USDT |
| 2025-05-22 |
0.7958 USDT |
21,219,764.1955 ADA |
0.7695 USDT |
0.7686 USDT |
0.8110 USDT |
0.8090 USDT |
| 2025-05-21 |
0.7588 USDT |
29,069,741.5332 ADA |
0.7462 USDT |
0.7368 USDT |
0.7840 USDT |
0.7694 USDT |
| 2025-05-20 |
0.7387 USDT |
19,599,426.4874 ADA |
0.7428 USDT |
0.7226 USDT |
0.7537 USDT |
0.7460 USDT |
| 2025-05-19 |
0.7320 USDT |
22,903,849.9562 ADA |
0.7599 USDT |
0.7101 USDT |
0.7651 USDT |
0.7424 USDT |
| 2025-05-18 |
0.7506 USDT |
28,053,931.5580 ADA |
0.7430 USDT |
0.7170 USDT |
0.7770 USDT |
0.7598 USDT |
| 2025-05-17 |
0.7522 USDT |
28,268,148.9755 ADA |
0.7587 USDT |
0.7267 USDT |
0.7814 USDT |
0.7428 USDT |
| 2025-05-16 |
0.7732 USDT |
20,300,547.9681 ADA |
0.7626 USDT |
0.7504 USDT |
0.7860 USDT |
0.7590 USDT |
| 2025-05-15 |
0.7727 USDT |
39,178,821.7227 ADA |
0.7988 USDT |
0.7446 USDT |
0.8103 USDT |
0.7625 USDT |
| 2025-05-14 |
0.8129 USDT |
32,854,025.0447 ADA |
0.8298 USDT |
0.7887 USDT |
0.8336 USDT |
0.7987 USDT |
| 2025-05-13 |
0.8020 USDT |
34,864,308.3124 ADA |
0.8171 USDT |
0.7716 USDT |
0.8421 USDT |
0.8300 USDT |
| 2025-05-12 |
0.8242 USDT |
49,519,645.8046 ADA |
0.8052 USDT |
0.7797 USDT |
0.8649 USDT |
0.8173 USDT |
| 2025-05-11 |
0.8053 USDT |
31,802,573.2568 ADA |
0.8406 USDT |
0.7812 USDT |
0.8467 USDT |
0.8051 USDT |
| 2025-05-10 |
0.8039 USDT |
48,525,457.8338 ADA |
0.7774 USDT |
0.7703 USDT |
0.8436 USDT |
0.8407 USDT |
| 2025-05-09 |
0.7804 USDT |
45,889,614.3334 ADA |
0.7693 USDT |
0.7533 USDT |
0.8182 USDT |
0.7775 USDT |
| 2025-05-08 |
0.7270 USDT |
52,506,427.3890 ADA |
0.6716 USDT |
0.6700 USDT |
0.7711 USDT |
0.7696 USDT |
| 2025-05-07 |
0.6736 USDT |
21,966,558.9244 ADA |
0.6790 USDT |
0.6551 USDT |
0.6892 USDT |
0.6715 USDT |
| 2025-05-06 |
0.6595 USDT |
24,671,284.6653 ADA |
0.6623 USDT |
0.6426 USDT |
0.6811 USDT |
0.6785 USDT |
| 2025-05-05 |
0.6686 USDT |
37,479,786.3220 ADA |
0.6761 USDT |
0.6541 USDT |
0.6921 USDT |
0.6623 USDT |
| 2025-05-04 |
0.6909 USDT |
30,502,737.0483 ADA |
0.6995 USDT |
0.6716 USDT |
0.7146 USDT |
0.6762 USDT |
| 2025-05-03 |
0.7117 USDT |
31,183,248.3120 ADA |
0.6984 USDT |
0.6918 USDT |
0.7299 USDT |
0.6995 USDT |
| 2025-05-02 |
0.7073 USDT |
23,512,759.3848 ADA |
0.7048 USDT |
0.6886 USDT |
0.7262 USDT |
0.6983 USDT |
| 2025-05-01 |
0.7005 USDT |
20,425,259.3280 ADA |
0.6816 USDT |
0.6815 USDT |
0.7147 USDT |
0.7051 USDT |
| 2025-04-30 |
0.6844 USDT |
26,433,542.6813 ADA |
0.6957 USDT |
0.6646 USDT |
0.7036 USDT |
0.6815 USDT |
| 2025-04-29 |
0.7088 USDT |
59,513,585.7856 ADA |
0.7058 USDT |
0.6889 USDT |
0.7181 USDT |
0.6958 USDT |
| 2025-04-28 |
0.7039 USDT |
40,599,863.1139 ADA |
0.7033 USDT |
0.6820 USDT |
0.7291 USDT |
0.7053 USDT |
| 2025-04-27 |
0.7018 USDT |
25,622,272.7634 ADA |
0.7071 USDT |
0.6907 USDT |
0.7179 USDT |
0.7032 USDT |
| 2025-04-26 |
0.7164 USDT |
29,758,053.4534 ADA |
0.7137 USDT |
0.6995 USDT |
0.7347 USDT |
0.7070 USDT |
| 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 |