Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.3347 USDT |
3,509,172.1900 ADA |
0.3276 USDT |
0.3264 USDT |
0.3447 USDT |
0.3341 USDT |
| 2024-08-11 |
0.3453 USDT |
3,074,254.4500 ADA |
0.3455 USDT |
0.3306 USDT |
0.3564 USDT |
0.3308 USDT |
| 2024-08-10 |
0.3468 USDT |
2,602,544.4600 ADA |
0.3483 USDT |
0.3442 USDT |
0.3523 USDT |
0.3482 USDT |
| 2024-08-09 |
0.3461 USDT |
3,130,153.6100 ADA |
0.3515 USDT |
0.3364 USDT |
0.3544 USDT |
0.3468 USDT |
| 2024-08-08 |
0.3307 USDT |
3,220,105.5100 ADA |
0.3238 USDT |
0.3186 USDT |
0.3448 USDT |
0.3434 USDT |
| 2024-08-07 |
0.3326 USDT |
3,217,141.9200 ADA |
0.3312 USDT |
0.3211 USDT |
0.3409 USDT |
0.3235 USDT |
| 2024-08-06 |
0.3277 USDT |
4,760,102.0700 ADA |
0.3121 USDT |
0.3115 USDT |
0.3370 USDT |
0.3307 USDT |
| 2024-08-05 |
0.3046 USDT |
51,777,413.3100 ADA |
0.3446 USDT |
0.2763 USDT |
0.3465 USDT |
0.3213 USDT |
| 2024-08-04 |
0.3552 USDT |
3,526,245.3200 ADA |
0.3652 USDT |
0.3342 USDT |
0.3683 USDT |
0.3515 USDT |
| 2024-08-03 |
0.3669 USDT |
2,316,237.9800 ADA |
0.3642 USDT |
0.3546 USDT |
0.3735 USDT |
0.3642 USDT |
| 2024-08-02 |
0.3790 USDT |
3,562,155.4100 ADA |
0.3930 USDT |
0.3585 USDT |
0.3958 USDT |
0.3668 USDT |
| 2024-08-01 |
0.3923 USDT |
1,766,871.2100 ADA |
0.3886 USDT |
0.3800 USDT |
0.3963 USDT |
0.3930 USDT |
| 2024-07-31 |
0.4017 USDT |
2,859,479.1100 ADA |
0.4019 USDT |
0.3881 USDT |
0.4083 USDT |
0.3916 USDT |
| 2024-07-30 |
0.4035 USDT |
2,624,438.6900 ADA |
0.4035 USDT |
0.3946 USDT |
0.4082 USDT |
0.4009 USDT |
| 2024-07-29 |
0.4158 USDT |
2,701,471.5000 ADA |
0.4078 USDT |
0.4052 USDT |
0.4277 USDT |
0.4067 USDT |
| 2024-07-28 |
0.4124 USDT |
2,463,911.4800 ADA |
0.4182 USDT |
0.4049 USDT |
0.4212 USDT |
0.4063 USDT |
| 2024-07-27 |
0.4196 USDT |
2,522,496.0400 ADA |
0.4178 USDT |
0.4131 USDT |
0.4297 USDT |
0.4249 USDT |
| 2024-07-26 |
0.4101 USDT |
2,711,743.5500 ADA |
0.3952 USDT |
0.3948 USDT |
0.4204 USDT |
0.4169 USDT |
| 2024-07-25 |
0.3982 USDT |
3,078,559.6900 ADA |
0.4068 USDT |
0.3841 USDT |
0.4090 USDT |
0.3861 USDT |
| 2024-07-24 |
0.4135 USDT |
2,335,421.0800 ADA |
0.4105 USDT |
0.4062 USDT |
0.4222 USDT |
0.4095 USDT |
| 2024-07-23 |
0.4226 USDT |
2,461,423.5100 ADA |
0.4266 USDT |
0.4033 USDT |
0.4301 USDT |
0.4091 USDT |
| 2024-07-22 |
0.4365 USDT |
2,430,888.7600 ADA |
0.4475 USDT |
0.4287 USDT |
0.4508 USDT |
0.4335 USDT |
| 2024-07-21 |
0.4323 USDT |
2,452,260.6200 ADA |
0.4379 USDT |
0.4170 USDT |
0.4396 USDT |
0.4349 USDT |
| 2024-07-20 |
0.4364 USDT |
2,513,287.7600 ADA |
0.4394 USDT |
0.4280 USDT |
0.4424 USDT |
0.4371 USDT |
| 2024-07-19 |
0.4282 USDT |
2,954,083.1800 ADA |
0.4240 USDT |
0.4151 USDT |
0.4434 USDT |
0.4391 USDT |
| 2024-07-18 |
0.4390 USDT |
2,364,359.8300 ADA |
0.4363 USDT |
0.4217 USDT |
0.4503 USDT |
0.4246 USDT |
| 2024-07-17 |
0.4449 USDT |
2,577,360.0200 ADA |
0.4385 USDT |
0.4378 USDT |
0.4574 USDT |
0.4422 USDT |
| 2024-07-16 |
0.4396 USDT |
3,376,116.6400 ADA |
0.4455 USDT |
0.4269 USDT |
0.4531 USDT |
0.4384 USDT |
| 2024-07-15 |
0.4375 USDT |
3,337,256.7800 ADA |
0.4323 USDT |
0.4315 USDT |
0.4460 USDT |
0.4458 USDT |
| 2024-07-14 |
0.4341 USDT |
2,738,281.9100 ADA |
0.4422 USDT |
0.4253 USDT |
0.4455 USDT |
0.4302 USDT |
| 2024-07-13 |
0.4247 USDT |
2,979,585.1600 ADA |
0.4171 USDT |
0.4120 USDT |
0.4469 USDT |
0.4390 USDT |
| 2024-07-12 |
0.4033 USDT |
2,968,402.6100 ADA |
0.3964 USDT |
0.3936 USDT |
0.4186 USDT |
0.4128 USDT |
| 2024-07-11 |
0.3963 USDT |
848,092.2000 ADA |
0.4004 USDT |
0.3907 USDT |
0.4010 USDT |
0.3939 USDT |
| 2024-07-10 |
0.3840 USDT |
345,023.2500 ADA |
0.3780 USDT |
0.3780 USDT |
0.3864 USDT |
0.3828 USDT |
| 2024-07-09 |
0.3780 USDT |
0.0000 ADA |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
0.3780 USDT |
| 2024-07-08 |
0.3617 USDT |
1,273,540.4500 ADA |
0.3453 USDT |
0.3341 USDT |
0.3801 USDT |
0.3780 USDT |
| 2024-07-07 |
0.3641 USDT |
1,247,786.2500 ADA |
0.3711 USDT |
0.3644 USDT |
0.3718 USDT |
0.3679 USDT |
| 2024-07-06 |
0.3552 USDT |
4,341,817.4200 ADA |
0.3504 USDT |
0.3468 USDT |
0.3721 USDT |
0.3712 USDT |
| 2024-07-05 |
0.3374 USDT |
21,957,040.3400 ADA |
0.3627 USDT |
0.3173 USDT |
0.3627 USDT |
0.3518 USDT |
| 2024-07-04 |
0.3929 USDT |
2,514,187.3400 ADA |
0.4075 USDT |
0.3757 USDT |
0.4144 USDT |
0.3807 USDT |
| 2024-07-03 |
0.4115 USDT |
3,986,041.5800 ADA |
0.4188 USDT |
0.4006 USDT |
0.4240 USDT |
0.4089 USDT |
| 2024-07-02 |
0.4088 USDT |
2,504,313.9600 ADA |
0.4038 USDT |
0.4031 USDT |
0.4197 USDT |
0.4150 USDT |
| 2024-07-01 |
0.4004 USDT |
3,488,251.6600 ADA |
0.3930 USDT |
0.3919 USDT |
0.4091 USDT |
0.4063 USDT |
| 2024-06-30 |
0.3852 USDT |
2,926,919.8400 ADA |
0.3844 USDT |
0.3789 USDT |
0.3903 USDT |
0.3861 USDT |
| 2024-06-29 |
0.3936 USDT |
3,017,564.2700 ADA |
0.3861 USDT |
0.3860 USDT |
0.4044 USDT |
0.3878 USDT |
| 2024-06-28 |
0.3902 USDT |
2,513,121.0100 ADA |
0.3917 USDT |
0.3856 USDT |
0.3965 USDT |
0.3949 USDT |
| 2024-06-27 |
0.3851 USDT |
3,071,226.0700 ADA |
0.3854 USDT |
0.3780 USDT |
0.3947 USDT |
0.3928 USDT |
| 2024-06-26 |
0.3921 USDT |
2,689,940.4900 ADA |
0.3923 USDT |
0.3875 USDT |
0.3970 USDT |
0.3882 USDT |
| 2024-06-25 |
0.3893 USDT |
3,605,510.0100 ADA |
0.3782 USDT |
0.3773 USDT |
0.3979 USDT |
0.3943 USDT |
| 2024-06-24 |
0.3755 USDT |
4,728,956.9600 ADA |
0.3805 USDT |
0.3626 USDT |
0.3822 USDT |
0.3706 USDT |