Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.4774 USDT |
3,782,348.9000 ADA |
0.4670 USDT |
0.4633 USDT |
0.4908 USDT |
0.4844 USDT |
| 2024-01-25 |
0.4713 USDT |
3,940,243.8700 ADA |
0.4769 USDT |
0.4589 USDT |
0.4845 USDT |
0.4671 USDT |
| 2024-01-24 |
0.4716 USDT |
3,535,024.1900 ADA |
0.4776 USDT |
0.4646 USDT |
0.4809 USDT |
0.4742 USDT |
| 2024-01-23 |
0.4732 USDT |
3,658,882.2500 ADA |
0.4791 USDT |
0.4481 USDT |
0.4867 USDT |
0.4724 USDT |
| 2024-01-22 |
0.4981 USDT |
3,258,796.6000 ADA |
0.5035 USDT |
0.4855 USDT |
0.5067 USDT |
0.4888 USDT |
| 2024-01-21 |
0.5150 USDT |
3,206,156.6900 ADA |
0.5163 USDT |
0.5033 USDT |
0.5209 USDT |
0.5040 USDT |
| 2024-01-20 |
0.5110 USDT |
3,659,058.9700 ADA |
0.5047 USDT |
0.4990 USDT |
0.5183 USDT |
0.5156 USDT |
| 2024-01-19 |
0.4966 USDT |
3,214,575.5800 ADA |
0.5030 USDT |
0.4717 USDT |
0.5053 USDT |
0.4931 USDT |
| 2024-01-18 |
0.5205 USDT |
2,977,891.5700 ADA |
0.5287 USDT |
0.5033 USDT |
0.5287 USDT |
0.5096 USDT |
| 2024-01-17 |
0.5335 USDT |
3,169,980.9900 ADA |
0.5360 USDT |
0.5217 USDT |
0.5400 USDT |
0.5289 USDT |
| 2024-01-16 |
0.5370 USDT |
3,652,523.9100 ADA |
0.5281 USDT |
0.5254 USDT |
0.5487 USDT |
0.5397 USDT |
| 2024-01-15 |
0.5337 USDT |
3,513,372.0000 ADA |
0.5255 USDT |
0.5221 USDT |
0.5420 USDT |
0.5286 USDT |
| 2024-01-14 |
0.5441 USDT |
3,455,313.4200 ADA |
0.5495 USDT |
0.5287 USDT |
0.5506 USDT |
0.5297 USDT |
| 2024-01-13 |
0.5462 USDT |
3,416,980.4000 ADA |
0.5481 USDT |
0.5314 USDT |
0.5544 USDT |
0.5512 USDT |
| 2024-01-12 |
0.5755 USDT |
3,283,555.6100 ADA |
0.5825 USDT |
0.5407 USDT |
0.5895 USDT |
0.5563 USDT |
| 2024-01-11 |
0.5807 USDT |
4,571,327.2700 ADA |
0.5666 USDT |
0.5613 USDT |
0.6179 USDT |
0.5806 USDT |
| 2024-01-10 |
0.5128 USDT |
6,164,729.6400 ADA |
0.5127 USDT |
0.4881 USDT |
0.5672 USDT |
0.5665 USDT |
| 2024-01-09 |
0.5246 USDT |
3,710,837.1600 ADA |
0.5417 USDT |
0.5004 USDT |
0.5442 USDT |
0.5093 USDT |
| 2024-01-08 |
0.4984 USDT |
4,648,821.1400 ADA |
0.4949 USDT |
0.4647 USDT |
0.5449 USDT |
0.5351 USDT |
| 2024-01-07 |
0.5208 USDT |
3,752,895.0100 ADA |
0.5231 USDT |
0.5027 USDT |
0.5304 USDT |
0.5033 USDT |
| 2024-01-06 |
0.5271 USDT |
3,373,694.3100 ADA |
0.5418 USDT |
0.5072 USDT |
0.5433 USDT |
0.5259 USDT |
| 2024-01-05 |
0.5466 USDT |
5,119,599.3400 ADA |
0.5703 USDT |
0.5224 USDT |
0.5731 USDT |
0.5336 USDT |
| 2024-01-04 |
0.5645 USDT |
4,005,075.4100 ADA |
0.5572 USDT |
0.5495 USDT |
0.5795 USDT |
0.5725 USDT |
| 2024-01-03 |
0.5457 USDT |
15,225,470.4100 ADA |
0.6059 USDT |
0.5005 USDT |
0.6194 USDT |
0.5583 USDT |
| 2024-01-02 |
0.6238 USDT |
3,085,206.5100 ADA |
0.6240 USDT |
0.6082 USDT |
0.6378 USDT |
0.6175 USDT |
| 2024-01-01 |
0.6024 USDT |
2,976,733.5100 ADA |
0.5946 USDT |
0.5908 USDT |
0.6217 USDT |
0.6175 USDT |
| 2023-12-31 |
0.6036 USDT |
3,038,147.0800 ADA |
0.6018 USDT |
0.5958 USDT |
0.6107 USDT |
0.6004 USDT |
| 2023-12-30 |
0.6056 USDT |
3,224,039.0800 ADA |
0.6090 USDT |
0.5936 USDT |
0.6140 USDT |
0.6026 USDT |
| 2023-12-29 |
0.6116 USDT |
3,877,811.7200 ADA |
0.6164 USDT |
0.5917 USDT |
0.6264 USDT |
0.6055 USDT |
| 2023-12-28 |
0.6390 USDT |
4,953,036.5900 ADA |
0.6341 USDT |
0.6107 USDT |
0.6773 USDT |
0.6207 USDT |
| 2023-12-27 |
0.6140 USDT |
4,221,749.7900 ADA |
0.6093 USDT |
0.5845 USDT |
0.6437 USDT |
0.6341 USDT |
| 2023-12-26 |
0.6030 USDT |
5,474,618.5700 ADA |
0.6247 USDT |
0.5608 USDT |
0.6286 USDT |
0.5942 USDT |
| 2023-12-25 |
0.6074 USDT |
3,274,606.6500 ADA |
0.5924 USDT |
0.5898 USDT |
0.6275 USDT |
0.6178 USDT |
| 2023-12-24 |
0.6148 USDT |
3,297,018.3900 ADA |
0.6137 USDT |
0.6028 USDT |
0.6293 USDT |
0.6170 USDT |
| 2023-12-23 |
0.6095 USDT |
2,834,027.5100 ADA |
0.6232 USDT |
0.5970 USDT |
0.6239 USDT |
0.6008 USDT |
| 2023-12-22 |
0.6240 USDT |
4,410,539.1400 ADA |
0.6359 USDT |
0.6067 USDT |
0.6519 USDT |
0.6237 USDT |
| 2023-12-21 |
0.5991 USDT |
3,689,003.0900 ADA |
0.5899 USDT |
0.5823 USDT |
0.6255 USDT |
0.6137 USDT |
| 2023-12-20 |
0.5901 USDT |
4,306,153.8700 ADA |
0.5766 USDT |
0.5691 USDT |
0.6107 USDT |
0.5862 USDT |
| 2023-12-19 |
0.5968 USDT |
3,283,231.5100 ADA |
0.6028 USDT |
0.5667 USDT |
0.6180 USDT |
0.5760 USDT |
| 2023-12-18 |
0.5711 USDT |
4,537,691.1500 ADA |
0.5812 USDT |
0.5444 USDT |
0.6016 USDT |
0.6005 USDT |
| 2023-12-17 |
0.6017 USDT |
3,517,108.1300 ADA |
0.6085 USDT |
0.5858 USDT |
0.6189 USDT |
0.5898 USDT |
| 2023-12-16 |
0.6117 USDT |
3,797,236.7500 ADA |
0.6012 USDT |
0.5873 USDT |
0.6265 USDT |
0.6101 USDT |
| 2023-12-15 |
0.6316 USDT |
3,917,752.0000 ADA |
0.6442 USDT |
0.6127 USDT |
0.6551 USDT |
0.6212 USDT |
| 2023-12-14 |
0.6467 USDT |
5,244,929.9000 ADA |
0.6686 USDT |
0.6110 USDT |
0.6810 USDT |
0.6473 USDT |
| 2023-12-13 |
0.6001 USDT |
6,777,445.4500 ADA |
0.5792 USDT |
0.5430 USDT |
0.6797 USDT |
0.6653 USDT |
| 2023-12-12 |
0.5737 USDT |
4,548,689.5700 ADA |
0.5514 USDT |
0.5514 USDT |
0.6072 USDT |
0.5743 USDT |
| 2023-12-11 |
0.5487 USDT |
10,235,088.9000 ADA |
0.5955 USDT |
0.5132 USDT |
0.5992 USDT |
0.5538 USDT |
| 2023-12-10 |
0.5929 USDT |
5,261,408.2100 ADA |
0.5800 USDT |
0.5704 USDT |
0.6156 USDT |
0.5940 USDT |
| 2023-12-09 |
0.5975 USDT |
9,107,055.3200 ADA |
0.5461 USDT |
0.5447 USDT |
0.6478 USDT |
0.5931 USDT |
| 2023-12-08 |
0.4988 USDT |
5,720,987.6600 ADA |
0.4560 USDT |
0.4525 USDT |
0.5724 USDT |
0.5423 USDT |