Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-21 |
1.2207 USDT |
206,743.9300 ADA |
1.2622 USDT |
1.1219 USDT |
1.2863 USDT |
1.1359 USDT |
| 2022-01-20 |
1.3645 USDT |
175,927.8100 ADA |
1.3415 USDT |
1.3204 USDT |
1.4251 USDT |
1.3938 USDT |
| 2022-01-19 |
1.4271 USDT |
176,426.8200 ADA |
1.4620 USDT |
1.3344 USDT |
1.5312 USDT |
1.3475 USDT |
| 2022-01-18 |
1.5078 USDT |
197,679.4400 ADA |
1.6014 USDT |
1.4167 USDT |
1.6354 USDT |
1.4961 USDT |
| 2022-01-17 |
1.4907 USDT |
172,334.6100 ADA |
1.4160 USDT |
1.3915 USDT |
1.5683 USDT |
1.5424 USDT |
| 2022-01-16 |
1.3702 USDT |
182,854.2300 ADA |
1.2968 USDT |
1.2951 USDT |
1.4250 USDT |
1.4060 USDT |
| 2022-01-15 |
1.2805 USDT |
184,358.2500 ADA |
1.2969 USDT |
1.2569 USDT |
1.3185 USDT |
1.3039 USDT |
| 2022-01-14 |
1.2599 USDT |
178,518.8100 ADA |
1.2356 USDT |
1.2272 USDT |
1.3107 USDT |
1.2829 USDT |
| 2022-01-13 |
1.2866 USDT |
201,335.5300 ADA |
1.3103 USDT |
1.2356 USDT |
1.3505 USDT |
1.2436 USDT |
| 2022-01-12 |
1.2323 USDT |
183,570.1900 ADA |
1.1901 USDT |
1.1900 USDT |
1.2951 USDT |
1.2951 USDT |
| 2022-01-11 |
1.1570 USDT |
191,891.9000 ADA |
1.1354 USDT |
1.1354 USDT |
1.1980 USDT |
1.1930 USDT |
| 2022-01-10 |
1.1531 USDT |
241,499.7400 ADA |
1.1794 USDT |
1.0823 USDT |
1.1905 USDT |
1.1461 USDT |
| 2022-01-09 |
1.1865 USDT |
200,745.8500 ADA |
1.1915 USDT |
1.1629 USDT |
1.2054 USDT |
1.1842 USDT |
| 2022-01-08 |
1.2302 USDT |
137,484.5700 ADA |
1.2205 USDT |
1.1379 USDT |
1.2569 USDT |
1.1562 USDT |
| 2022-01-07 |
1.2469 USDT |
167,345.2800 ADA |
1.2918 USDT |
1.2054 USDT |
1.2948 USDT |
1.2325 USDT |
| 2022-01-06 |
1.2337 USDT |
164,388.1300 ADA |
1.2349 USDT |
1.2000 USDT |
1.2569 USDT |
1.2565 USDT |
| 2022-01-05 |
1.3262 USDT |
156,359.0600 ADA |
1.3148 USDT |
1.2346 USDT |
1.3580 USDT |
1.2640 USDT |
| 2022-01-04 |
1.3291 USDT |
158,460.0300 ADA |
1.3262 USDT |
1.3030 USDT |
1.3560 USDT |
1.3198 USDT |
| 2022-01-03 |
1.3551 USDT |
189,967.6100 ADA |
1.3828 USDT |
1.3185 USDT |
1.3828 USDT |
1.3242 USDT |
| 2022-01-02 |
1.3684 USDT |
173,593.1800 ADA |
1.3832 USDT |
1.3505 USDT |
1.3915 USDT |
1.3749 USDT |
| 2022-01-01 |
1.3338 USDT |
177,203.6300 ADA |
1.3125 USDT |
1.3125 USDT |
1.3749 USDT |
1.3707 USDT |
| 2021-12-31 |
1.3450 USDT |
166,244.3000 ADA |
1.3586 USDT |
1.2873 USDT |
1.3830 USDT |
1.2963 USDT |
| 2021-12-30 |
1.3433 USDT |
147,322.5500 ADA |
1.3329 USDT |
1.3028 USDT |
1.3749 USDT |
1.3650 USDT |
| 2021-12-29 |
1.3927 USDT |
196,594.3500 ADA |
1.4090 USDT |
1.3269 USDT |
1.4423 USDT |
1.3329 USDT |
| 2021-12-28 |
1.4921 USDT |
136,837.4200 ADA |
1.5226 USDT |
1.3915 USDT |
1.5404 USDT |
1.3915 USDT |
| 2021-12-27 |
1.5354 USDT |
162,201.8400 ADA |
1.4627 USDT |
1.4577 USDT |
1.5967 USDT |
1.5221 USDT |
| 2021-12-26 |
1.4457 USDT |
121,720.5100 ADA |
1.4597 USDT |
1.4171 USDT |
1.4684 USDT |
1.4684 USDT |
| 2021-12-25 |
1.4316 USDT |
168,631.0800 ADA |
1.4011 USDT |
1.3900 USDT |
1.4597 USDT |
1.4592 USDT |
| 2021-12-24 |
1.4585 USDT |
168,553.2200 ADA |
1.4830 USDT |
1.4093 USDT |
1.4972 USDT |
1.4232 USDT |
| 2021-12-23 |
1.3786 USDT |
211,358.4200 ADA |
1.3345 USDT |
1.3154 USDT |
1.4845 USDT |
1.4684 USDT |
| 2021-12-22 |
1.3189 USDT |
187,214.0600 ADA |
1.2863 USDT |
1.2823 USDT |
1.3737 USDT |
1.3466 USDT |
| 2021-12-21 |
1.2643 USDT |
225,939.6800 ADA |
1.2431 USDT |
1.2340 USDT |
1.2953 USDT |
1.2893 USDT |
| 2021-12-20 |
1.2345 USDT |
225,983.1700 ADA |
1.2492 USDT |
1.2060 USDT |
1.2662 USDT |
1.2411 USDT |
| 2021-12-19 |
1.2758 USDT |
223,856.2600 ADA |
1.2472 USDT |
1.2456 USDT |
1.3165 USDT |
1.2603 USDT |
| 2021-12-18 |
1.2397 USDT |
181,233.2800 ADA |
1.2221 USDT |
1.2051 USDT |
1.2723 USDT |
1.2433 USDT |
| 2021-12-17 |
1.2411 USDT |
225,133.2800 ADA |
1.2452 USDT |
1.1890 USDT |
1.2633 USDT |
1.2322 USDT |