Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9922 USDT |
327,596.9000 ADA |
1.0076 USDT |
0.9705 USDT |
0.9820 USDT |
0.9705 USDT |
| 2025-01-20 |
1.0360 USDT |
1,211,460.8000 ADA |
0.9884 USDT |
0.9630 USDT |
0.9907 USDT |
1.0173 USDT |
| 2025-01-19 |
1.0551 USDT |
1,549,727.2000 ADA |
1.1020 USDT |
0.9812 USDT |
1.0107 USDT |
1.0059 USDT |
| 2025-01-18 |
1.0771 USDT |
763,758.5000 ADA |
1.1370 USDT |
1.0502 USDT |
1.0648 USDT |
1.0719 USDT |
| 2025-01-17 |
1.1229 USDT |
823,469.2000 ADA |
1.0896 USDT |
1.0844 USDT |
1.0999 USDT |
1.1369 USDT |
| 2025-01-16 |
1.0930 USDT |
1,569,365.6000 ADA |
1.0775 USDT |
1.0282 USDT |
1.0437 USDT |
1.0839 USDT |
| 2025-01-15 |
1.0413 USDT |
2,178,669.4000 ADA |
0.9976 USDT |
0.9893 USDT |
1.0021 USDT |
1.0713 USDT |
| 2025-01-14 |
0.9713 USDT |
1,055,447.7000 ADA |
0.9452 USDT |
0.9383 USDT |
0.9452 USDT |
0.9931 USDT |
| 2025-01-13 |
0.9167 USDT |
1,382,005.7000 ADA |
0.9665 USDT |
0.8779 USDT |
0.9057 USDT |
0.9479 USDT |
| 2025-01-12 |
1.0085 USDT |
658,261.8000 ADA |
0.9941 USDT |
0.9734 USDT |
0.9748 USDT |
0.9748 USDT |
| 2025-01-11 |
0.9761 USDT |
632,203.6000 ADA |
0.9307 USDT |
0.9144 USDT |
0.9202 USDT |
1.0001 USDT |
| 2025-01-10 |
0.9398 USDT |
1,044,240.6000 ADA |
0.9079 USDT |
0.9058 USDT |
0.9198 USDT |
0.9333 USDT |
| 2025-01-09 |
0.9150 USDT |
1,033,475.9000 ADA |
0.9463 USDT |
0.8848 USDT |
0.9017 USDT |
0.9141 USDT |
| 2025-01-08 |
0.9551 USDT |
952,103.8000 ADA |
0.9928 USDT |
0.9130 USDT |
0.9278 USDT |
0.9500 USDT |
| 2025-01-07 |
1.0729 USDT |
1,228,599.0000 ADA |
1.0945 USDT |
0.9891 USDT |
1.0051 USDT |
1.0047 USDT |
| 2025-01-06 |
1.0919 USDT |
1,056,536.5000 ADA |
1.0950 USDT |
1.0636 USDT |
1.0795 USDT |
1.0998 USDT |
| 2025-01-05 |
1.0846 USDT |
647,462.2000 ADA |
1.0695 USDT |
1.0528 USDT |
1.0604 USDT |
1.0940 USDT |
| 2025-01-04 |
1.0794 USDT |
547,578.7000 ADA |
1.0899 USDT |
1.0568 USDT |
1.0637 USDT |
1.0694 USDT |
| 2025-01-03 |
1.0692 USDT |
1,430,539.3000 ADA |
0.9629 USDT |
0.9579 USDT |
0.9704 USDT |
1.0954 USDT |
| 2025-01-02 |
0.9514 USDT |
406,639.7000 ADA |
0.9222 USDT |
0.9202 USDT |
0.9343 USDT |
0.9635 USDT |
| 2025-01-01 |
0.8856 USDT |
776,399.4000 ADA |
0.8456 USDT |
0.8387 USDT |
0.8493 USDT |
0.9201 USDT |
| 2024-12-31 |
0.8561 USDT |
390,142.6000 ADA |
0.8608 USDT |
0.8400 USDT |
0.8456 USDT |
0.8456 USDT |
| 2024-12-30 |
0.8598 USDT |
771,495.2000 ADA |
0.8579 USDT |
0.8306 USDT |
0.8396 USDT |
0.8581 USDT |
| 2024-12-29 |
0.8703 USDT |
332,907.0000 ADA |
0.8896 USDT |
0.8522 USDT |
0.8582 USDT |
0.8582 USDT |
| 2024-12-28 |
0.8807 USDT |
210,408.0000 ADA |
0.8766 USDT |
0.8671 USDT |
0.8722 USDT |
0.8926 USDT |
| 2024-12-27 |
0.8797 USDT |
300,719.3000 ADA |
0.8617 USDT |
0.8552 USDT |
0.8647 USDT |
0.8764 USDT |
| 2024-12-26 |
0.8792 USDT |
451,122.4000 ADA |
0.9183 USDT |
0.8509 USDT |
0.8622 USDT |
0.8632 USDT |
| 2024-12-25 |
0.9188 USDT |
251,586.7000 ADA |
0.9359 USDT |
0.9006 USDT |
0.9125 USDT |
0.9170 USDT |
| 2024-12-24 |
0.9220 USDT |
632,718.0000 ADA |
0.9285 USDT |
0.8930 USDT |
0.9006 USDT |
0.9372 USDT |
| 2024-12-23 |
0.8873 USDT |
438,869.5000 ADA |
0.8822 USDT |
0.8632 USDT |
0.8732 USDT |
0.8885 USDT |
| 2024-12-22 |
0.8871 USDT |
549,071.2000 ADA |
0.9023 USDT |
0.8598 USDT |
0.8877 USDT |
0.8810 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 |