Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.5287 USD |
199,796.1000 ADA |
0.5534 USD |
0.4900 USD |
0.5143 USD |
0.5261 USD |
| 2025-11-03 |
0.5569 USD |
149,543.6000 ADA |
0.6115 USD |
0.5310 USD |
0.5514 USD |
0.5514 USD |
| 2025-11-02 |
0.6043 USD |
66,901.0000 ADA |
0.6121 USD |
0.5940 USD |
0.5970 USD |
0.6059 USD |
| 2025-11-01 |
0.6107 USD |
23,492.4000 ADA |
0.6091 USD |
0.6044 USD |
0.6096 USD |
0.6122 USD |
| 2025-10-31 |
0.6106 USD |
40,411.7000 ADA |
0.6019 USD |
0.6008 USD |
0.6044 USD |
0.6092 USD |
| 2025-10-30 |
0.6054 USD |
151,215.9000 ADA |
0.6425 USD |
0.5876 USD |
0.5942 USD |
0.5977 USD |
| 2025-10-29 |
0.6459 USD |
70,611.8000 ADA |
0.6461 USD |
0.6294 USD |
0.6426 USD |
0.6462 USD |
| 2025-10-28 |
0.6607 USD |
39,187.4000 ADA |
0.6674 USD |
0.6391 USD |
0.6451 USD |
0.6451 USD |
| 2025-10-27 |
0.6809 USD |
39,033.6000 ADA |
0.6846 USD |
0.6668 USD |
0.6668 USD |
0.6668 USD |
| 2025-10-26 |
0.6693 USD |
65,024.3000 ADA |
0.6574 USD |
0.6492 USD |
0.6504 USD |
0.6847 USD |
| 2025-10-25 |
0.6571 USD |
11,097.9000 ADA |
0.6565 USD |
0.6491 USD |
0.6491 USD |
0.6558 USD |
| 2025-10-24 |
0.6476 USD |
68,472.8000 ADA |
0.6426 USD |
0.6413 USD |
0.6449 USD |
0.6578 USD |
| 2025-10-23 |
0.6434 USD |
8,990.8000 ADA |
0.6245 USD |
0.6245 USD |
0.6284 USD |
0.6414 USD |
| 2025-10-22 |
0.6282 USD |
37,345.8000 ADA |
0.6460 USD |
0.6100 USD |
0.6190 USD |
0.6223 USD |
| 2025-10-21 |
0.6732 USD |
92,205.7000 ADA |
0.6634 USD |
0.6395 USD |
0.6395 USD |
0.6597 USD |
| 2025-10-20 |
0.6635 USD |
98,709.7000 ADA |
0.6525 USD |
0.6415 USD |
0.6492 USD |
0.6664 USD |
| 2025-10-19 |
0.6480 USD |
63,960.6000 ADA |
0.6355 USD |
0.6240 USD |
0.6267 USD |
0.6583 USD |
| 2025-10-18 |
0.6325 USD |
30,935.9000 ADA |
0.6271 USD |
0.6267 USD |
0.6271 USD |
0.6366 USD |
| 2025-10-17 |
0.6128 USD |
171,802.6000 ADA |
0.6470 USD |
0.5936 USD |
0.6030 USD |
0.6312 USD |
| 2025-10-16 |
0.6588 USD |
122,061.4000 ADA |
0.6705 USD |
0.6350 USD |
0.6447 USD |
0.6450 USD |
| 2025-10-15 |
0.6753 USD |
102,174.5000 ADA |
0.6960 USD |
0.6588 USD |
0.6666 USD |
0.6682 USD |
| 2025-10-14 |
0.7053 USD |
118,157.7000 ADA |
0.7300 USD |
0.6650 USD |
0.6700 USD |
0.6998 USD |
| 2025-10-13 |
0.7179 USD |
89,482.1000 ADA |
0.7003 USD |
0.6975 USD |
0.7014 USD |
0.7293 USD |
| 2025-10-12 |
0.6907 USD |
67,969.3000 ADA |
0.6420 USD |
0.6300 USD |
0.6391 USD |
0.7003 USD |
| 2025-10-11 |
0.6413 USD |
385,800.7000 ADA |
0.6354 USD |
0.6243 USD |
0.6432 USD |
0.6432 USD |
| 2025-10-10 |
0.7159 USD |
288,335.9000 ADA |
0.8172 USD |
0.6000 USD |
0.7279 USD |
0.6975 USD |
| 2025-10-09 |
0.8058 USD |
41,021.4000 ADA |
0.8369 USD |
0.7949 USD |
0.8058 USD |
0.8167 USD |
| 2025-10-08 |
0.8294 USD |
100,597.0000 ADA |
0.8218 USD |
0.8102 USD |
0.8137 USD |
0.8383 USD |
| 2025-10-07 |
0.8452 USD |
134,621.6000 ADA |
0.8688 USD |
0.8186 USD |
0.8234 USD |
0.8186 USD |
| 2025-10-06 |
0.8697 USD |
104,260.1000 ADA |
0.8327 USD |
0.8327 USD |
0.8384 USD |
0.8702 USD |
| 2025-10-05 |
0.8444 USD |
62,387.1000 ADA |
0.8394 USD |
0.8270 USD |
0.8327 USD |
0.8374 USD |
| 2025-10-04 |
0.8422 USD |
37,974.7000 ADA |
0.8629 USD |
0.8327 USD |
0.8340 USD |
0.8402 USD |
| 2025-10-03 |
0.8694 USD |
122,865.0000 ADA |
0.8658 USD |
0.8270 USD |
0.8555 USD |
0.8713 USD |
| 2025-10-02 |
0.8583 USD |
159,082.5000 ADA |
0.8500 USD |
0.8380 USD |
0.8525 USD |
0.8640 USD |
| 2025-10-01 |
0.8365 USD |
115,136.8000 ADA |
0.8066 USD |
0.7966 USD |
0.7989 USD |
0.8418 USD |
| 2025-09-30 |
0.7878 USD |
43,087.2000 ADA |
0.8050 USD |
0.7772 USD |
0.7811 USD |
0.8039 USD |
| 2025-09-29 |
0.8044 USD |
60,541.8000 ADA |
0.8077 USD |
0.7888 USD |
0.7908 USD |
0.8088 USD |
| 2025-09-28 |
0.7816 USD |
62,704.2000 ADA |
0.7796 USD |
0.7665 USD |
0.7672 USD |
0.8101 USD |
| 2025-09-27 |
0.7831 USD |
30,633.8000 ADA |
0.7911 USD |
0.7782 USD |
0.7790 USD |
0.7814 USD |
| 2025-09-26 |
0.7821 USD |
81,846.3000 ADA |
0.7613 USD |
0.7603 USD |
0.7648 USD |
0.7878 USD |
| 2025-09-25 |
0.7768 USD |
171,164.8000 ADA |
0.8144 USD |
0.7560 USD |
0.7704 USD |
0.7704 USD |
| 2025-09-24 |
0.8104 USD |
58,281.7000 ADA |
0.8093 USD |
0.7931 USD |
0.7996 USD |
0.8124 USD |
| 2025-09-23 |
0.8195 USD |
60,214.0000 ADA |
0.8260 USD |
0.8055 USD |
0.8091 USD |
0.8130 USD |
| 2025-09-22 |
0.8289 USD |
189,496.0000 ADA |
0.8816 USD |
0.7907 USD |
0.8181 USD |
0.8243 USD |
| 2025-09-21 |
0.8881 USD |
19,970.6000 ADA |
0.8911 USD |
0.8761 USD |
0.8799 USD |
0.8866 USD |
| 2025-09-20 |
0.8947 USD |
38,740.6000 ADA |
0.8899 USD |
0.8864 USD |
0.8914 USD |
0.8923 USD |
| 2025-09-19 |
0.9036 USD |
41,109.4000 ADA |
0.9295 USD |
0.8900 USD |
0.8936 USD |
0.8936 USD |
| 2025-09-18 |
0.9256 USD |
105,225.0000 ADA |
0.9121 USD |
0.9000 USD |
0.9060 USD |
0.9242 USD |
| 2025-09-17 |
0.8810 USD |
61,004.3000 ADA |
0.8799 USD |
0.8620 USD |
0.8639 USD |
0.9087 USD |
| 2025-09-16 |
0.8695 USD |
39,137.5000 ADA |
0.8608 USD |
0.8523 USD |
0.8590 USD |
0.8803 USD |