Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.2046 USDT |
645,753.4300 ADA |
1.1912 USDT |
1.1788 USDT |
1.2397 USDT |
1.2278 USDT |
| 2024-12-03 |
1.2319 USDT |
7,154,014.6300 ADA |
1.2025 USDT |
1.1409 USDT |
1.3265 USDT |
1.1714 USDT |
| 2024-12-02 |
1.1175 USDT |
3,648,510.4100 ADA |
1.1497 USDT |
1.0570 USDT |
1.1903 USDT |
1.0805 USDT |
| 2024-12-01 |
1.0683 USDT |
1,272,348.1100 ADA |
1.0798 USDT |
1.0381 USDT |
1.0860 USDT |
1.0695 USDT |
| 2024-11-30 |
1.0873 USDT |
2,397,485.7400 ADA |
1.0762 USDT |
1.0508 USDT |
1.1505 USDT |
1.0845 USDT |
| 2024-11-29 |
1.0548 USDT |
2,123,152.7300 ADA |
1.0326 USDT |
1.0280 USDT |
1.1003 USDT |
1.0548 USDT |
| 2024-11-28 |
1.0026 USDT |
1,715,653.5900 ADA |
1.0120 USDT |
0.9703 USDT |
1.0314 USDT |
1.0011 USDT |
| 2024-11-27 |
0.9683 USDT |
2,554,475.7200 ADA |
0.9608 USDT |
0.9322 USDT |
1.0422 USDT |
1.0264 USDT |
| 2024-11-26 |
0.9260 USDT |
4,385,344.1500 ADA |
0.9429 USDT |
0.8749 USDT |
0.9892 USDT |
0.9356 USDT |
| 2024-11-25 |
1.0203 USDT |
4,324,451.0300 ADA |
1.0219 USDT |
0.9583 USDT |
1.0770 USDT |
0.9655 USDT |
| 2024-11-24 |
1.0079 USDT |
6,176,977.3100 ADA |
1.0650 USDT |
0.9411 USDT |
1.0969 USDT |
1.0292 USDT |
| 2024-11-23 |
1.0694 USDT |
11,383,600.3200 ADA |
1.0167 USDT |
1.0150 USDT |
1.1526 USDT |
1.0651 USDT |
| 2024-11-22 |
0.9201 USDT |
9,619,893.6200 ADA |
0.8210 USDT |
0.8120 USDT |
1.0424 USDT |
1.0190 USDT |
| 2024-11-21 |
0.8002 USDT |
2,225,964.7800 ADA |
0.7999 USDT |
0.7660 USDT |
0.8186 USDT |
0.7969 USDT |
| 2024-11-20 |
0.7948 USDT |
4,866,531.6400 ADA |
0.7381 USDT |
0.7380 USDT |
0.8477 USDT |
0.8041 USDT |
| 2024-11-19 |
0.7414 USDT |
2,968,167.5400 ADA |
0.7321 USDT |
0.7223 USDT |
0.7646 USDT |
0.7351 USDT |
| 2024-11-18 |
0.7394 USDT |
3,809,408.3700 ADA |
0.7021 USDT |
0.6999 USDT |
0.7834 USDT |
0.7523 USDT |
| 2024-11-17 |
0.7309 USDT |
4,890,325.4100 ADA |
0.7413 USDT |
0.6905 USDT |
0.7734 USDT |
0.7232 USDT |
| 2024-11-16 |
0.7425 USDT |
12,927,738.1600 ADA |
0.7065 USDT |
0.7022 USDT |
0.8183 USDT |
0.7721 USDT |
| 2024-11-15 |
0.6282 USDT |
7,987,013.8800 ADA |
0.5789 USDT |
0.5745 USDT |
0.6951 USDT |
0.6822 USDT |
| 2024-11-14 |
0.5670 USDT |
3,279,457.8700 ADA |
0.5780 USDT |
0.5415 USDT |
0.5966 USDT |
0.5559 USDT |
| 2024-11-13 |
0.5633 USDT |
6,089,764.4900 ADA |
0.5707 USDT |
0.5190 USDT |
0.6010 USDT |
0.5993 USDT |
| 2024-11-12 |
0.5933 USDT |
15,408,123.6900 ADA |
0.6128 USDT |
0.5549 USDT |
0.6537 USDT |
0.5760 USDT |
| 2024-11-11 |
0.5957 USDT |
8,542,421.8400 ADA |
0.5901 USDT |
0.5644 USDT |
0.6236 USDT |
0.6086 USDT |
| 2024-11-10 |
0.5433 USDT |
13,832,773.4500 ADA |
0.4966 USDT |
0.4877 USDT |
0.6486 USDT |
0.5900 USDT |
| 2024-11-09 |
0.4384 USDT |
3,661,521.4200 ADA |
0.4444 USDT |
0.4271 USDT |
0.4684 USDT |
0.4676 USDT |
| 2024-11-08 |
0.4248 USDT |
4,808,160.7900 ADA |
0.4065 USDT |
0.4037 USDT |
0.4585 USDT |
0.4388 USDT |
| 2024-11-07 |
0.3686 USDT |
3,265,930.3300 ADA |
0.3629 USDT |
0.3613 USDT |
0.3914 USDT |
0.3876 USDT |
| 2024-11-06 |
0.3500 USDT |
4,526,153.4400 ADA |
0.3334 USDT |
0.3333 USDT |
0.3658 USDT |
0.3556 USDT |
| 2024-11-05 |
0.3323 USDT |
3,656,182.7600 ADA |
0.3262 USDT |
0.3259 USDT |
0.3381 USDT |
0.3344 USDT |
| 2024-11-04 |
0.3313 USDT |
2,996,990.6300 ADA |
0.3340 USDT |
0.3241 USDT |
0.3367 USDT |
0.3289 USDT |
| 2024-11-03 |
0.3379 USDT |
3,974,995.4000 ADA |
0.3482 USDT |
0.3274 USDT |
0.3482 USDT |
0.3347 USDT |
| 2024-11-02 |
0.3561 USDT |
3,065,098.2900 ADA |
0.3574 USDT |
0.3483 USDT |
0.3638 USDT |
0.3515 USDT |
| 2024-11-01 |
0.3470 USDT |
3,573,532.8600 ADA |
0.3416 USDT |
0.3340 USDT |
0.3619 USDT |
0.3563 USDT |
| 2024-10-31 |
0.3562 USDT |
2,268,720.7400 ADA |
0.3549 USDT |
0.3482 USDT |
0.3613 USDT |
0.3514 USDT |
| 2024-10-30 |
0.3562 USDT |
3,270,407.2100 ADA |
0.3560 USDT |
0.3505 USDT |
0.3639 USDT |
0.3550 USDT |
| 2024-10-29 |
0.3487 USDT |
3,544,840.1300 ADA |
0.3437 USDT |
0.3427 USDT |
0.3562 USDT |
0.3547 USDT |
| 2024-10-28 |
0.3379 USDT |
3,543,966.3500 ADA |
0.3397 USDT |
0.3303 USDT |
0.3479 USDT |
0.3442 USDT |
| 2024-10-27 |
0.3346 USDT |
2,376,567.7200 ADA |
0.3336 USDT |
0.3308 USDT |
0.3420 USDT |
0.3387 USDT |
| 2024-10-26 |
0.3236 USDT |
3,823,028.3800 ADA |
0.3260 USDT |
0.3205 USDT |
0.3350 USDT |
0.3322 USDT |
| 2024-10-25 |
0.3431 USDT |
3,443,274.8500 ADA |
0.3463 USDT |
0.3318 USDT |
0.3471 USDT |
0.3391 USDT |
| 2024-10-24 |
0.3471 USDT |
3,790,168.7700 ADA |
0.3495 USDT |
0.3396 USDT |
0.3549 USDT |
0.3475 USDT |
| 2024-10-23 |
0.3562 USDT |
4,257,817.9100 ADA |
0.3643 USDT |
0.3420 USDT |
0.3690 USDT |
0.3486 USDT |
| 2024-10-22 |
0.3615 USDT |
2,851,086.6800 ADA |
0.3607 USDT |
0.3548 USDT |
0.3679 USDT |
0.3638 USDT |
| 2024-10-21 |
0.3630 USDT |
3,552,651.4800 ADA |
0.3646 USDT |
0.3529 USDT |
0.3726 USDT |
0.3628 USDT |
| 2024-10-20 |
0.3524 USDT |
2,508,912.9400 ADA |
0.3511 USDT |
0.3480 USDT |
0.3621 USDT |
0.3592 USDT |
| 2024-10-19 |
0.3520 USDT |
2,538,904.5000 ADA |
0.3505 USDT |
0.3489 USDT |
0.3569 USDT |
0.3502 USDT |
| 2024-10-18 |
0.3458 USDT |
2,320,036.0300 ADA |
0.3431 USDT |
0.3424 USDT |
0.3504 USDT |
0.3497 USDT |
| 2024-10-17 |
0.3481 USDT |
3,367,615.6500 ADA |
0.3520 USDT |
0.3392 USDT |
0.3549 USDT |
0.3438 USDT |
| 2024-10-16 |
0.3561 USDT |
2,819,594.1300 ADA |
0.3590 USDT |
0.3507 USDT |
0.3609 USDT |
0.3520 USDT |