Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-05 |
1.1422 USDT |
216,613.1700 ADA |
1.1354 USDT |
1.1019 USDT |
1.1769 USDT |
1.1286 USDT |
| 2022-02-04 |
1.0708 USDT |
215,881.2400 ADA |
1.0624 USDT |
1.0504 USDT |
1.1100 USDT |
1.1085 USDT |
| 2022-02-03 |
1.0369 USDT |
177,968.5300 ADA |
1.0295 USDT |
1.0195 USDT |
1.0504 USDT |
1.0504 USDT |
| 2022-02-02 |
1.0679 USDT |
230,859.5300 ADA |
1.0953 USDT |
1.0256 USDT |
1.1000 USDT |
1.0325 USDT |
| 2022-02-01 |
1.0569 USDT |
190,754.6300 ADA |
1.0537 USDT |
1.0379 USDT |
1.0759 USDT |
1.0740 USDT |
| 2022-01-31 |
1.0306 USDT |
193,711.0300 ADA |
1.0387 USDT |
1.0134 USDT |
1.0567 USDT |
1.0467 USDT |
| 2022-01-30 |
1.0597 USDT |
239,814.1400 ADA |
1.0627 USDT |
1.0317 USDT |
1.0759 USDT |
1.0367 USDT |
| 2022-01-29 |
1.0595 USDT |
219,761.3600 ADA |
1.0507 USDT |
1.0442 USDT |
1.0823 USDT |
1.0587 USDT |
| 2022-01-28 |
1.0354 USDT |
218,616.5500 ADA |
1.0449 USDT |
1.0134 USDT |
1.0567 USDT |
1.0442 USDT |
| 2022-01-27 |
1.0458 USDT |
213,730.5900 ADA |
1.0809 USDT |
1.0134 USDT |
1.0819 USDT |
1.0249 USDT |
| 2022-01-26 |
1.0783 USDT |
256,840.7000 ADA |
1.0470 USDT |
1.0317 USDT |
1.1559 USDT |
1.0524 USDT |
| 2022-01-25 |
1.0401 USDT |
242,724.0500 ADA |
1.0707 USDT |
1.0013 USDT |
1.0758 USDT |
1.0500 USDT |
| 2022-01-24 |
1.0056 USDT |
718,891.4000 ADA |
1.1289 USDT |
0.9603 USDT |
1.1299 USDT |
1.0825 USDT |
| 2022-01-23 |
1.1009 USDT |
202,200.3500 ADA |
1.0751 USDT |
1.0567 USDT |
1.1698 USDT |
1.0716 USDT |
| 2022-01-22 |
1.0284 USDT |
427,105.0500 ADA |
1.1269 USDT |
0.9264 USDT |
1.1559 USDT |
1.0888 USDT |