Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
1.1392 USDT |
396,182.2100 ADA |
1.1524 USDT |
1.1085 USDT |
1.1559 USDT |
1.1534 USDT |
| 2022-03-26 |
1.1174 USDT |
370,122.2300 ADA |
1.0974 USDT |
1.0823 USDT |
1.1415 USDT |
1.1344 USDT |
| 2022-03-25 |
1.1232 USDT |
458,872.4600 ADA |
1.1314 USDT |
1.0759 USDT |
1.1629 USDT |
1.1084 USDT |
| 2022-03-24 |
1.1329 USDT |
457,554.1200 ADA |
1.1084 USDT |
1.0824 USDT |
1.1905 USDT |
1.1594 USDT |
| 2022-03-23 |
0.9899 USDT |
1,554,165.3300 ADA |
0.9789 USDT |
0.9660 USDT |
1.0953 USDT |
1.0664 USDT |
| 2022-03-22 |
0.9550 USDT |
1,650,143.3900 ADA |
0.9209 USDT |
0.9129 USDT |
0.9894 USDT |
0.9835 USDT |
| 2022-03-21 |
0.9014 USDT |
2,153,220.1900 ADA |
0.8844 USDT |
0.8683 USDT |
0.9320 USDT |
0.9119 USDT |
| 2022-03-20 |
0.8950 USDT |
1,586,701.1500 ADA |
0.9075 USDT |
0.8693 USDT |
0.9154 USDT |
0.8834 USDT |
| 2022-03-19 |
0.8858 USDT |
1,681,997.3500 ADA |
0.8566 USDT |
0.8546 USDT |
0.9154 USDT |
0.8994 USDT |
| 2022-03-18 |
0.8400 USDT |
1,487,010.0200 ADA |
0.8405 USDT |
0.8254 USDT |
0.8626 USDT |
0.8616 USDT |
| 2022-03-17 |
0.8476 USDT |
1,772,979.4200 ADA |
0.8440 USDT |
0.8325 USDT |
0.8631 USDT |
0.8436 USDT |
| 2022-03-16 |
0.8157 USDT |
2,954,599.4600 ADA |
0.8032 USDT |
0.7982 USDT |
0.8379 USDT |
0.8339 USDT |
| 2022-03-15 |
0.8014 USDT |
1,804,734.7900 ADA |
0.8073 USDT |
0.7892 USDT |
0.8213 USDT |
0.8173 USDT |
| 2022-03-14 |
0.8002 USDT |
2,423,395.9500 ADA |
0.7902 USDT |
0.7802 USDT |
0.8176 USDT |
0.8073 USDT |
| 2022-03-13 |
0.8026 USDT |
1,245,927.5800 ADA |
0.7930 USDT |
0.7870 USDT |
0.8231 USDT |
0.8040 USDT |
| 2022-03-12 |
0.7975 USDT |
1,272,373.5200 ADA |
0.7910 USDT |
0.7890 USDT |
0.8051 USDT |
0.7960 USDT |
| 2022-03-11 |
0.8032 USDT |
2,157,916.2200 ADA |
0.8092 USDT |
0.7871 USDT |
0.8222 USDT |
0.7950 USDT |
| 2022-03-10 |
0.8142 USDT |
2,962,588.7600 ADA |
0.8534 USDT |
0.7894 USDT |
0.8574 USDT |
0.8102 USDT |
| 2022-03-09 |
0.8412 USDT |
2,321,434.9100 ADA |
0.8052 USDT |
0.8022 USDT |
0.8664 USDT |
0.8453 USDT |
| 2022-03-08 |
0.8055 USDT |
3,222,840.6200 ADA |
0.7961 USDT |
0.7910 USDT |
0.8243 USDT |
0.8022 USDT |
| 2022-03-07 |
0.8248 USDT |
2,005,795.0900 ADA |
0.8242 USDT |
0.8051 USDT |
0.8480 USDT |
0.8140 USDT |
| 2022-03-06 |
0.8484 USDT |
913,596.6200 ADA |
0.8674 USDT |
0.8302 USDT |
0.8744 USDT |
0.8423 USDT |
| 2022-03-05 |
0.8524 USDT |
881,372.1300 ADA |
0.8463 USDT |
0.8213 USDT |
0.8844 USDT |
0.8714 USDT |
| 2022-03-04 |
0.8723 USDT |
1,586,896.4500 ADA |
0.9045 USDT |
0.8293 USDT |
0.9055 USDT |
0.8453 USDT |
| 2022-03-03 |
0.9156 USDT |
1,086,683.9700 ADA |
0.9406 USDT |
0.8853 USDT |
0.9476 USDT |
0.9075 USDT |
| 2022-03-02 |
0.9565 USDT |
1,448,903.0400 ADA |
0.9658 USDT |
0.9320 USDT |
0.9777 USDT |
0.9406 USDT |
| 2022-03-01 |
0.9702 USDT |
2,046,719.0800 ADA |
0.9660 USDT |
0.9439 USDT |
1.0073 USDT |
0.9648 USDT |
| 2022-02-28 |
0.8914 USDT |
2,552,494.8400 ADA |
0.8585 USDT |
0.8445 USDT |
0.9489 USDT |
0.9309 USDT |
| 2022-02-27 |
0.8797 USDT |
2,115,954.2100 ADA |
0.8887 USDT |
0.8435 USDT |
0.9154 USDT |
0.8455 USDT |
| 2022-02-26 |
0.9056 USDT |
1,758,401.3900 ADA |
0.9009 USDT |
0.8847 USDT |
0.9264 USDT |
0.8857 USDT |
| 2022-02-25 |
0.8621 USDT |
3,298,958.3900 ADA |
0.8558 USDT |
0.8267 USDT |
0.8972 USDT |
0.8837 USDT |
| 2022-02-24 |
0.8042 USDT |
7,834,138.4400 ADA |
0.8689 USDT |
0.7487 USDT |
0.9010 USDT |
0.8829 USDT |
| 2022-02-23 |
0.9153 USDT |
2,007,850.2700 ADA |
0.8909 USDT |
0.8781 USDT |
0.9603 USDT |
0.8930 USDT |
| 2022-02-22 |
0.8662 USDT |
2,584,932.0700 ADA |
0.8593 USDT |
0.8163 USDT |
0.8979 USDT |
0.8909 USDT |
| 2022-02-21 |
0.9416 USDT |
1,558,629.9800 ADA |
0.9339 USDT |
0.9045 USDT |
0.9894 USDT |
0.9221 USDT |
| 2022-02-20 |
0.9481 USDT |
959,156.8000 ADA |
0.9993 USDT |
0.9264 USDT |
0.9993 USDT |
0.9519 USDT |
| 2022-02-19 |
0.9951 USDT |
474,433.6400 ADA |
0.9983 USDT |
0.9809 USDT |
1.0195 USDT |
0.9903 USDT |
| 2022-02-18 |
1.0231 USDT |
259,446.9600 ADA |
1.0210 USDT |
1.0013 USDT |
1.0442 USDT |
1.0099 USDT |
| 2022-02-17 |
1.0707 USDT |
204,191.9400 ADA |
1.0840 USDT |
1.0256 USDT |
1.0950 USDT |
1.0319 USDT |
| 2022-02-16 |
1.0927 USDT |
213,016.8400 ADA |
1.1099 USDT |
1.0696 USDT |
1.1140 USDT |
1.0850 USDT |
| 2022-02-15 |
1.0861 USDT |
222,991.4400 ADA |
1.0504 USDT |
1.0504 USDT |
1.1149 USDT |
1.1019 USDT |
| 2022-02-14 |
1.0386 USDT |
238,405.2300 ADA |
1.0445 USDT |
1.0256 USDT |
1.0566 USDT |
1.0504 USDT |
| 2022-02-13 |
1.0582 USDT |
208,227.2800 ADA |
1.0606 USDT |
1.0379 USDT |
1.0759 USDT |
1.0504 USDT |
| 2022-02-12 |
1.0694 USDT |
224,212.5000 ADA |
1.0817 USDT |
1.0326 USDT |
1.0888 USDT |
1.0616 USDT |
| 2022-02-11 |
1.1505 USDT |
197,881.6300 ADA |
1.1529 USDT |
1.1085 USDT |
1.1659 USDT |
1.1085 USDT |
| 2022-02-10 |
1.1875 USDT |
214,087.3400 ADA |
1.1985 USDT |
1.1519 USDT |
1.2266 USDT |
1.1719 USDT |
| 2022-02-09 |
1.1888 USDT |
218,184.8500 ADA |
1.1788 USDT |
1.1559 USDT |
1.2126 USDT |
1.2075 USDT |
| 2022-02-08 |
1.1989 USDT |
215,080.0400 ADA |
1.2009 USDT |
1.1357 USDT |
1.2640 USDT |
1.1688 USDT |
| 2022-02-07 |
1.1640 USDT |
187,109.8500 ADA |
1.1434 USDT |
1.1286 USDT |
1.2054 USDT |
1.1938 USDT |
| 2022-02-06 |
1.1238 USDT |
182,406.5800 ADA |
1.1264 USDT |
1.1023 USDT |
1.1422 USDT |
1.1284 USDT |