Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.3809 USDT |
1,150,588.6200 ADA |
0.3731 USDT |
0.3709 USDT |
0.3855 USDT |
0.3834 USDT |
| 2024-09-30 |
0.3880 USDT |
2,684,057.0000 ADA |
0.3974 USDT |
0.3778 USDT |
0.3975 USDT |
0.3794 USDT |
| 2024-09-29 |
0.3981 USDT |
2,109,689.7600 ADA |
0.4004 USDT |
0.3924 USDT |
0.4040 USDT |
0.4033 USDT |
| 2024-09-28 |
0.4008 USDT |
2,259,609.4300 ADA |
0.4015 USDT |
0.3920 USDT |
0.4057 USDT |
0.4011 USDT |
| 2024-09-27 |
0.4046 USDT |
2,660,355.5000 ADA |
0.4012 USDT |
0.4000 USDT |
0.4156 USDT |
0.4004 USDT |
| 2024-09-26 |
0.3905 USDT |
2,560,611.2400 ADA |
0.3806 USDT |
0.3778 USDT |
0.4039 USDT |
0.4012 USDT |
| 2024-09-25 |
0.3852 USDT |
2,903,028.4900 ADA |
0.3876 USDT |
0.3796 USDT |
0.3937 USDT |
0.3822 USDT |
| 2024-09-24 |
0.3710 USDT |
4,252,658.9900 ADA |
0.3635 USDT |
0.3582 USDT |
0.3914 USDT |
0.3872 USDT |
| 2024-09-23 |
0.3529 USDT |
2,816,997.3500 ADA |
0.3515 USDT |
0.3452 USDT |
0.3604 USDT |
0.3552 USDT |
| 2024-09-22 |
0.3532 USDT |
3,091,247.7300 ADA |
0.3582 USDT |
0.3450 USDT |
0.3592 USDT |
0.3500 USDT |
| 2024-09-21 |
0.3541 USDT |
3,139,649.9600 ADA |
0.3521 USDT |
0.3503 USDT |
0.3598 USDT |
0.3562 USDT |
| 2024-09-20 |
0.3549 USDT |
3,484,163.5100 ADA |
0.3507 USDT |
0.3486 USDT |
0.3611 USDT |
0.3515 USDT |
| 2024-09-19 |
0.3491 USDT |
3,681,523.9600 ADA |
0.3439 USDT |
0.3439 USDT |
0.3563 USDT |
0.3511 USDT |
| 2024-09-18 |
0.3330 USDT |
3,823,695.5700 ADA |
0.3335 USDT |
0.3270 USDT |
0.3397 USDT |
0.3362 USDT |
| 2024-09-17 |
0.3335 USDT |
3,591,627.2500 ADA |
0.3301 USDT |
0.3282 USDT |
0.3429 USDT |
0.3350 USDT |
| 2024-09-16 |
0.3323 USDT |
3,556,013.3800 ADA |
0.3383 USDT |
0.3261 USDT |
0.3384 USDT |
0.3276 USDT |
| 2024-09-15 |
0.3512 USDT |
2,415,881.5000 ADA |
0.3537 USDT |
0.3425 USDT |
0.3561 USDT |
0.3432 USDT |
| 2024-09-14 |
0.3574 USDT |
2,687,600.4100 ADA |
0.3603 USDT |
0.3508 USDT |
0.3615 USDT |
0.3534 USDT |
| 2024-09-13 |
0.3561 USDT |
2,980,850.1900 ADA |
0.3562 USDT |
0.3500 USDT |
0.3648 USDT |
0.3587 USDT |
| 2024-09-12 |
0.3558 USDT |
4,161,709.8600 ADA |
0.3530 USDT |
0.3518 USDT |
0.3614 USDT |
0.3560 USDT |
| 2024-09-11 |
0.3388 USDT |
2,991,503.3200 ADA |
0.3429 USDT |
0.3298 USDT |
0.3466 USDT |
0.3449 USDT |
| 2024-09-10 |
0.3421 USDT |
2,730,100.9000 ADA |
0.3433 USDT |
0.3372 USDT |
0.3455 USDT |
0.3445 USDT |
| 2024-09-09 |
0.3414 USDT |
3,154,223.4200 ADA |
0.3388 USDT |
0.3373 USDT |
0.3487 USDT |
0.3428 USDT |
| 2024-09-08 |
0.3329 USDT |
2,813,287.4700 ADA |
0.3252 USDT |
0.3235 USDT |
0.3408 USDT |
0.3350 USDT |
| 2024-09-07 |
0.3216 USDT |
2,785,720.1000 ADA |
0.3145 USDT |
0.3143 USDT |
0.3277 USDT |
0.3240 USDT |
| 2024-09-06 |
0.3197 USDT |
5,032,842.7900 ADA |
0.3249 USDT |
0.3031 USDT |
0.3317 USDT |
0.3105 USDT |
| 2024-09-05 |
0.3253 USDT |
2,528,332.7400 ADA |
0.3229 USDT |
0.3193 USDT |
0.3399 USDT |
0.3308 USDT |
| 2024-09-04 |
0.3171 USDT |
4,304,941.8600 ADA |
0.3182 USDT |
0.3048 USDT |
0.3291 USDT |
0.3244 USDT |
| 2024-09-03 |
0.3301 USDT |
2,919,485.3000 ADA |
0.3361 USDT |
0.3193 USDT |
0.3396 USDT |
0.3245 USDT |
| 2024-09-02 |
0.3317 USDT |
3,081,897.0800 ADA |
0.3309 USDT |
0.3248 USDT |
0.3362 USDT |
0.3309 USDT |
| 2024-09-01 |
0.3408 USDT |
3,234,700.7400 ADA |
0.3448 USDT |
0.3339 USDT |
0.3457 USDT |
0.3398 USDT |
| 2024-08-31 |
0.3474 USDT |
2,243,214.7400 ADA |
0.3468 USDT |
0.3448 USDT |
0.3502 USDT |
0.3464 USDT |
| 2024-08-30 |
0.3508 USDT |
3,971,458.6500 ADA |
0.3575 USDT |
0.3372 USDT |
0.3619 USDT |
0.3468 USDT |
| 2024-08-29 |
0.3578 USDT |
3,591,728.7200 ADA |
0.3500 USDT |
0.3489 USDT |
0.3674 USDT |
0.3542 USDT |
| 2024-08-28 |
0.3516 USDT |
3,622,428.4300 ADA |
0.3502 USDT |
0.3405 USDT |
0.3606 USDT |
0.3534 USDT |
| 2024-08-27 |
0.3662 USDT |
3,217,786.9800 ADA |
0.3660 USDT |
0.3601 USDT |
0.3728 USDT |
0.3663 USDT |
| 2024-08-26 |
0.3800 USDT |
2,662,388.7000 ADA |
0.3847 USDT |
0.3692 USDT |
0.3879 USDT |
0.3743 USDT |
| 2024-08-25 |
0.3873 USDT |
2,233,655.9400 ADA |
0.3934 USDT |
0.3773 USDT |
0.3942 USDT |
0.3858 USDT |
| 2024-08-24 |
0.3928 USDT |
2,355,042.7500 ADA |
0.3910 USDT |
0.3876 USDT |
0.4013 USDT |
0.3980 USDT |
| 2024-08-23 |
0.3802 USDT |
3,042,335.0900 ADA |
0.3762 USDT |
0.3736 USDT |
0.3915 USDT |
0.3894 USDT |
| 2024-08-22 |
0.3697 USDT |
3,074,638.7100 ADA |
0.3688 USDT |
0.3641 USDT |
0.3758 USDT |
0.3710 USDT |
| 2024-08-21 |
0.3564 USDT |
3,782,389.3300 ADA |
0.3433 USDT |
0.3422 USDT |
0.3774 USDT |
0.3693 USDT |
| 2024-08-20 |
0.3425 USDT |
3,230,734.8900 ADA |
0.3365 USDT |
0.3352 USDT |
0.3482 USDT |
0.3451 USDT |
| 2024-08-19 |
0.3333 USDT |
2,977,090.8600 ADA |
0.3342 USDT |
0.3276 USDT |
0.3377 USDT |
0.3355 USDT |
| 2024-08-18 |
0.3369 USDT |
2,660,154.6400 ADA |
0.3372 USDT |
0.3326 USDT |
0.3398 USDT |
0.3362 USDT |
| 2024-08-17 |
0.3319 USDT |
2,504,802.6900 ADA |
0.3301 USDT |
0.3272 USDT |
0.3387 USDT |
0.3352 USDT |
| 2024-08-16 |
0.3290 USDT |
2,736,878.7400 ADA |
0.3248 USDT |
0.3201 USDT |
0.3454 USDT |
0.3241 USDT |
| 2024-08-15 |
0.3344 USDT |
3,118,386.3500 ADA |
0.3352 USDT |
0.3211 USDT |
0.3418 USDT |
0.3217 USDT |
| 2024-08-14 |
0.3390 USDT |
2,783,420.0400 ADA |
0.3399 USDT |
0.3307 USDT |
0.3456 USDT |
0.3331 USDT |
| 2024-08-13 |
0.3367 USDT |
2,388,566.6500 ADA |
0.3388 USDT |
0.3305 USDT |
0.3409 USDT |
0.3368 USDT |