Identifier on Bibox: ADA_USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-09 |
0.9580 USDT |
134,984.9100 ADA |
0.9465 USDT |
0.9380 USDT |
0.9596 USDT |
0.9559 USDT |
2025-01-08 |
1.0225 USDT |
1,334,829.9900 ADA |
0.9890 USDT |
0.9615 USDT |
1.0239 USDT |
0.9706 USDT |
2025-01-07 |
1.0721 USDT |
2,486,670.1600 ADA |
1.0931 USDT |
0.9879 USDT |
1.1516 USDT |
1.0019 USDT |
2025-01-06 |
1.0846 USDT |
1,033,782.7000 ADA |
1.0907 USDT |
1.0619 USDT |
1.1075 USDT |
1.0899 USDT |
2025-01-05 |
1.0777 USDT |
1,275,913.5400 ADA |
1.0705 USDT |
1.0520 USDT |
1.1123 USDT |
1.0892 USDT |
2025-01-04 |
1.0785 USDT |
1,541,003.4800 ADA |
1.0890 USDT |
1.0567 USDT |
1.1140 USDT |
1.0721 USDT |
2025-01-03 |
1.0181 USDT |
1,748,710.7600 ADA |
0.9610 USDT |
0.9568 USDT |
1.1009 USDT |
1.0842 USDT |
2025-01-02 |
0.9422 USDT |
1,486,426.5500 ADA |
0.9220 USDT |
0.9220 USDT |
0.9823 USDT |
0.9540 USDT |
2025-01-01 |
0.8556 USDT |
1,308,584.8500 ADA |
0.8449 USDT |
0.8379 USDT |
0.8929 USDT |
0.8814 USDT |
2024-12-31 |
0.8559 USDT |
1,661,779.5300 ADA |
0.8615 USDT |
0.8395 USDT |
0.8789 USDT |
0.8543 USDT |
2024-12-30 |
0.8653 USDT |
1,402,963.8400 ADA |
0.8593 USDT |
0.8309 USDT |
0.9051 USDT |
0.8320 USDT |
2024-12-29 |
0.8896 USDT |
983,696.3700 ADA |
0.8899 USDT |
0.8818 USDT |
0.9127 USDT |
0.9079 USDT |
2024-12-28 |
0.8780 USDT |
1,254,527.0200 ADA |
0.8772 USDT |
0.8663 USDT |
0.8943 USDT |
0.8908 USDT |
2024-12-27 |
0.8733 USDT |
1,053,345.5900 ADA |
0.8615 USDT |
0.8554 USDT |
0.9151 USDT |
0.8949 USDT |
2024-12-26 |
0.8873 USDT |
1,445,454.1500 ADA |
0.9174 USDT |
0.8524 USDT |
0.9278 USDT |
0.8636 USDT |
2024-12-25 |
0.9282 USDT |
867,508.5700 ADA |
0.9356 USDT |
0.9066 USDT |
0.9400 USDT |
0.9155 USDT |
2024-12-24 |
0.9167 USDT |
1,426,187.8200 ADA |
0.9264 USDT |
0.8918 USDT |
0.9504 USDT |
0.9369 USDT |
2024-12-23 |
0.8904 USDT |
901,789.7200 ADA |
0.8837 USDT |
0.8620 USDT |
0.9154 USDT |
0.8983 USDT |
2024-12-22 |
0.8957 USDT |
1,884,522.5700 ADA |
0.9052 USDT |
0.8591 USDT |
0.9250 USDT |
0.8742 USDT |
2024-12-21 |
0.9349 USDT |
2,559,535.4700 ADA |
0.9499 USDT |
0.8868 USDT |
0.9978 USDT |
0.9055 USDT |
2024-12-20 |
0.8500 USDT |
5,263,363.6500 ADA |
0.8806 USDT |
0.7621 USDT |
0.9185 USDT |
0.8797 USDT |
2024-12-19 |
0.9503 USDT |
4,031,382.5100 ADA |
0.9680 USDT |
0.8660 USDT |
0.9889 USDT |
0.8743 USDT |
2024-12-18 |
1.0054 USDT |
4,003,753.3500 ADA |
1.0521 USDT |
0.9585 USDT |
1.0601 USDT |
0.9657 USDT |
2024-12-17 |
1.0879 USDT |
1,137,715.3500 ADA |
1.0770 USDT |
1.0554 USDT |
1.1114 USDT |
1.0671 USDT |
2024-12-16 |
1.0866 USDT |
1,627,192.2000 ADA |
1.0995 USDT |
1.0474 USDT |
1.1206 USDT |
1.0983 USDT |
2024-12-15 |
1.0719 USDT |
1,165,810.0300 ADA |
1.0608 USDT |
1.0388 USDT |
1.0970 USDT |
1.0862 USDT |
2024-12-14 |
1.1057 USDT |
960,489.3400 ADA |
1.1209 USDT |
1.0633 USDT |
1.1327 USDT |
1.0731 USDT |
2024-12-13 |
1.1045 USDT |
1,409,282.9200 ADA |
1.1230 USDT |
1.0770 USDT |
1.1307 USDT |
1.1046 USDT |
2024-12-12 |
1.1332 USDT |
1,965,535.5600 ADA |
1.0869 USDT |
1.0728 USDT |
1.1818 USDT |
1.1058 USDT |
2024-12-11 |
1.0550 USDT |
2,611,792.0600 ADA |
1.0216 USDT |
0.9719 USDT |
1.1146 USDT |
1.0928 USDT |
2024-12-10 |
0.9955 USDT |
2,513,906.7900 ADA |
1.0034 USDT |
0.9440 USDT |
1.0379 USDT |
1.0067 USDT |
2024-12-09 |
1.1459 USDT |
1,386,600.3500 ADA |
1.1935 USDT |
1.0938 USDT |
1.1936 USDT |
1.1173 USDT |
2024-12-08 |
1.1992 USDT |
1,316,757.6200 ADA |
1.2097 USDT |
1.1726 USDT |
1.2235 USDT |
1.1804 USDT |
2024-12-07 |
1.2132 USDT |
906,447.5400 ADA |
1.2277 USDT |
1.1876 USDT |
1.2367 USDT |
1.2082 USDT |
2024-12-06 |
1.1836 USDT |
1,704,344.1400 ADA |
1.1589 USDT |
1.1342 USDT |
1.2302 USDT |
1.2173 USDT |
2024-12-05 |
1.1919 USDT |
2,440,896.5700 ADA |
1.1862 USDT |
1.1152 USDT |
1.2444 USDT |
1.2153 USDT |
2024-12-04 |
1.2017 USDT |
1,540,990.6300 ADA |
1.1912 USDT |
1.1399 USDT |
1.2408 USDT |
1.1627 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 |