Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8968 USDT |
19,913.8000 ADA |
0.9023 USDT |
0.8834 USDT |
0.9016 USDT |
0.8986 USDT |
| 2024-12-21 |
0.9314 USDT |
782,097.8000 ADA |
0.9475 USDT |
0.8873 USDT |
0.9032 USDT |
0.9070 USDT |
| 2024-12-20 |
0.8682 USDT |
1,722,217.4000 ADA |
0.8855 USDT |
0.7636 USDT |
0.8102 USDT |
0.9391 USDT |
| 2024-12-19 |
0.9275 USDT |
1,459,938.6000 ADA |
0.9721 USDT |
0.8500 USDT |
0.8830 USDT |
0.8878 USDT |
| 2024-12-18 |
1.0137 USDT |
1,624,055.0000 ADA |
1.0533 USDT |
0.9622 USDT |
0.9846 USDT |
0.9732 USDT |
| 2024-12-17 |
1.0811 USDT |
689,798.0000 ADA |
1.0787 USDT |
1.0559 USDT |
1.0675 USDT |
1.0657 USDT |
| 2024-12-16 |
1.0887 USDT |
543,647.2000 ADA |
1.0998 USDT |
1.0488 USDT |
1.0604 USDT |
1.0787 USDT |
| 2024-12-15 |
1.0758 USDT |
611,062.5000 ADA |
1.0604 USDT |
1.0394 USDT |
1.0608 USDT |
1.1085 USDT |
| 2024-12-14 |
1.0892 USDT |
638,508.1000 ADA |
1.1199 USDT |
1.0446 USDT |
1.0555 USDT |
1.0578 USDT |
| 2024-12-13 |
1.0993 USDT |
796,458.7000 ADA |
1.1237 USDT |
1.0650 USDT |
1.0930 USDT |
1.1046 USDT |
| 2024-12-12 |
1.1275 USDT |
1,156,070.9000 ADA |
1.0862 USDT |
1.0725 USDT |
1.0862 USDT |
1.1192 USDT |
| 2024-12-11 |
1.0700 USDT |
1,725,680.5000 ADA |
1.0212 USDT |
0.9727 USDT |
1.0013 USDT |
1.0875 USDT |
| 2024-12-10 |
0.9857 USDT |
1,869,482.4000 ADA |
1.0034 USDT |
0.9111 USDT |
0.9547 USDT |
1.0248 USDT |
| 2024-12-09 |
1.0789 USDT |
2,075,445.1000 ADA |
1.1918 USDT |
0.9500 USDT |
1.0157 USDT |
1.0071 USDT |
| 2024-12-08 |
1.1975 USDT |
1,103,815.2000 ADA |
1.2099 USDT |
1.1735 USDT |
1.1829 USDT |
1.1976 USDT |
| 2024-12-07 |
1.2103 USDT |
656,750.1000 ADA |
1.2200 USDT |
1.1855 USDT |
1.2034 USDT |
1.2161 USDT |
| 2024-12-06 |
1.1876 USDT |
1,546,162.0000 ADA |
1.1590 USDT |
1.1416 USDT |
1.1637 USDT |
1.2240 USDT |
| 2024-12-05 |
1.1922 USDT |
1,452,356.4000 ADA |
1.1879 USDT |
1.1170 USDT |
1.1625 USDT |
1.1740 USDT |
| 2024-12-04 |
1.1960 USDT |
1,534,848.3000 ADA |
1.1918 USDT |
1.1420 USDT |
1.1675 USDT |
1.1990 USDT |
| 2024-12-03 |
1.2460 USDT |
3,476,987.9000 ADA |
1.2043 USDT |
1.1699 USDT |
1.2042 USDT |
1.2087 USDT |
| 2024-12-02 |
1.1636 USDT |
3,823,297.9000 ADA |
1.1480 USDT |
1.0585 USDT |
1.0808 USDT |
1.1990 USDT |
| 2024-12-01 |
1.0926 USDT |
1,590,858.8000 ADA |
1.0770 USDT |
1.0353 USDT |
1.0543 USDT |
1.1202 USDT |
| 2024-11-30 |
1.0971 USDT |
1,607,562.2000 ADA |
1.0745 USDT |
1.0510 USDT |
1.0683 USDT |
1.0808 USDT |
| 2024-11-29 |
1.0590 USDT |
1,261,187.0000 ADA |
1.0292 USDT |
1.0283 USDT |
1.0460 USDT |
1.0665 USDT |
| 2024-11-28 |
1.0040 USDT |
967,949.0000 ADA |
1.0118 USDT |
0.9713 USDT |
0.9913 USDT |
1.0283 USDT |
| 2024-11-27 |
1.0060 USDT |
1,848,602.4000 ADA |
0.9590 USDT |
0.9356 USDT |
0.9513 USDT |
1.0100 USDT |
| 2024-11-26 |
0.9312 USDT |
1,522,486.7000 ADA |
0.9454 USDT |
0.8752 USDT |
0.9174 USDT |
0.9579 USDT |
| 2024-11-25 |
1.0028 USDT |
1,248,664.5000 ADA |
1.0209 USDT |
0.9320 USDT |
0.9614 USDT |
0.9436 USDT |
| 2024-11-24 |
1.0153 USDT |
1,552,670.7000 ADA |
1.0665 USDT |
0.9401 USDT |
0.9753 USDT |
1.0293 USDT |
| 2024-11-23 |
1.0840 USDT |
3,532,899.4000 ADA |
1.0142 USDT |
1.0099 USDT |
1.0633 USDT |
1.0684 USDT |
| 2024-11-22 |
0.9291 USDT |
3,750,320.1000 ADA |
0.8208 USDT |
0.8130 USDT |
0.8460 USDT |
0.9921 USDT |
| 2024-11-21 |
0.7930 USDT |
1,070,259.0000 ADA |
0.7969 USDT |
0.7672 USDT |
0.7840 USDT |
0.8048 USDT |
| 2024-11-20 |
0.8005 USDT |
2,126,951.2000 ADA |
0.7379 USDT |
0.7379 USDT |
0.7641 USDT |
0.8043 USDT |
| 2024-11-19 |
0.7396 USDT |
882,487.1000 ADA |
0.7334 USDT |
0.7207 USDT |
0.7317 USDT |
0.7350 USDT |
| 2024-11-18 |
0.7494 USDT |
1,336,883.0000 ADA |
0.7018 USDT |
0.7008 USDT |
0.7170 USDT |
0.7444 USDT |
| 2024-11-17 |
0.7212 USDT |
1,218,383.3000 ADA |
0.7422 USDT |
0.6924 USDT |
0.7078 USDT |
0.7061 USDT |
| 2024-11-16 |
0.7520 USDT |
3,335,571.5000 ADA |
0.7072 USDT |
0.6905 USDT |
0.7268 USDT |
0.7403 USDT |
| 2024-11-15 |
0.6453 USDT |
2,923,101.1000 ADA |
0.5802 USDT |
0.5752 USDT |
0.5935 USDT |
0.6970 USDT |
| 2024-11-14 |
0.5611 USDT |
1,878,699.4000 ADA |
0.5786 USDT |
0.5421 USDT |
0.5515 USDT |
0.5789 USDT |
| 2024-11-13 |
0.5606 USDT |
1,180,885.6000 ADA |
0.5705 USDT |
0.5212 USDT |
0.5334 USDT |
0.5771 USDT |
| 2024-11-12 |
0.5889 USDT |
1,485,341.3000 ADA |
0.6125 USDT |
0.5499 USDT |
0.5730 USDT |
0.5788 USDT |
| 2024-11-11 |
0.5987 USDT |
2,277,612.1000 ADA |
0.5901 USDT |
0.5673 USDT |
0.5765 USDT |
0.6011 USDT |
| 2024-11-10 |
0.5912 USDT |
3,597,911.9000 ADA |
0.4947 USDT |
0.4883 USDT |
0.5162 USDT |
0.6177 USDT |
| 2024-11-09 |
0.4444 USDT |
1,076,912.6000 ADA |
0.4428 USDT |
0.4279 USDT |
0.4328 USDT |
0.4880 USDT |
| 2024-11-08 |
0.4350 USDT |
1,235,606.5000 ADA |
0.4063 USDT |
0.4033 USDT |
0.4155 USDT |
0.4448 USDT |
| 2024-11-07 |
0.3810 USDT |
800,460.0000 ADA |
0.3632 USDT |
0.3614 USDT |
0.3650 USDT |
0.3965 USDT |
| 2024-11-06 |
0.3572 USDT |
1,723,303.9000 ADA |
0.3339 USDT |
0.3333 USDT |
0.3400 USDT |
0.3623 USDT |
| 2024-11-05 |
0.3338 USDT |
171,044.0000 ADA |
0.3264 USDT |
0.3264 USDT |
0.3289 USDT |
0.3340 USDT |
| 2024-11-04 |
0.3269 USDT |
130,433.6000 ADA |
0.3336 USDT |
0.3203 USDT |
0.3263 USDT |
0.3268 USDT |
| 2024-11-03 |
0.3361 USDT |
315,610.8000 ADA |
0.3475 USDT |
0.3280 USDT |
0.3323 USDT |
0.3341 USDT |