Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.5191 USDT |
2,834,820.2000 ADA |
0.5060 USDT |
0.4921 USDT |
0.5109 USDT |
0.5277 USDT |
| 2022-05-18 |
0.5434 USDT |
3,232,145.9000 ADA |
0.5774 USDT |
0.5031 USDT |
0.5241 USDT |
0.5055 USDT |
| 2022-05-17 |
0.5758 USDT |
3,464,797.7000 ADA |
0.5573 USDT |
0.5515 USDT |
0.5663 USDT |
0.5796 USDT |
| 2022-05-16 |
0.5730 USDT |
3,877,519.4000 ADA |
0.5982 USDT |
0.5443 USDT |
0.5600 USDT |
0.5555 USDT |
| 2022-05-15 |
0.5585 USDT |
2,913,595.1000 ADA |
0.5367 USDT |
0.5148 USDT |
0.5225 USDT |
0.5956 USDT |
| 2022-05-14 |
0.5234 USDT |
3,366,063.7000 ADA |
0.5297 USDT |
0.4889 USDT |
0.4993 USDT |
0.5382 USDT |
| 2022-05-13 |
0.5526 USDT |
6,833,639.3000 ADA |
0.4737 USDT |
0.4690 USDT |
0.4997 USDT |
0.5327 USDT |
| 2022-05-12 |
0.4675 USDT |
18,155,755.9000 ADA |
0.5185 USDT |
0.4029 USDT |
0.4367 USDT |
0.4746 USDT |
| 2022-05-11 |
0.5752 USDT |
14,517,312.1000 ADA |
0.6290 USDT |
0.4737 USDT |
0.5242 USDT |
0.5118 USDT |
| 2022-05-10 |
0.6515 USDT |
12,881,918.2000 ADA |
0.6050 USDT |
0.5836 USDT |
0.6277 USDT |
0.6253 USDT |
| 2022-05-09 |
0.6733 USDT |
7,011,595.1000 ADA |
0.7414 USDT |
0.6094 USDT |
0.6350 USDT |
0.6259 USDT |
| 2022-05-08 |
0.7433 USDT |
1,934,794.9000 ADA |
0.7606 USDT |
0.7257 USDT |
0.7413 USDT |
0.7387 USDT |
| 2022-05-07 |
0.7708 USDT |
1,503,895.6000 ADA |
0.7834 USDT |
0.7469 USDT |
0.7651 USDT |
0.7608 USDT |
| 2022-05-06 |
0.7850 USDT |
3,298,514.9000 ADA |
0.7890 USDT |
0.7624 USDT |
0.7834 USDT |
0.7838 USDT |
| 2022-05-05 |
0.8384 USDT |
4,458,196.3000 ADA |
0.8993 USDT |
0.7724 USDT |
0.7953 USDT |
0.7890 USDT |
| 2022-05-04 |
0.8405 USDT |
3,907,609.6000 ADA |
0.7700 USDT |
0.7687 USDT |
0.7773 USDT |
0.8939 USDT |
| 2022-05-03 |
0.7843 USDT |
767,387.6000 ADA |
0.7807 USDT |
0.7604 USDT |
0.7672 USDT |
0.7701 USDT |
| 2022-05-02 |
0.7821 USDT |
1,216,005.2000 ADA |
0.7896 USDT |
0.7641 USDT |
0.7727 USDT |
0.7799 USDT |
| 2022-05-01 |
0.7705 USDT |
1,971,676.0000 ADA |
0.7552 USDT |
0.7450 USDT |
0.7641 USDT |
0.7857 USDT |
| 2022-04-30 |
0.7772 USDT |
1,871,231.3000 ADA |
0.8052 USDT |
0.7363 USDT |
0.7688 USDT |
0.7517 USDT |
| 2022-04-29 |
0.8181 USDT |
1,349,240.8000 ADA |
0.8433 USDT |
0.7895 USDT |
0.8061 USDT |
0.8041 USDT |
| 2022-04-28 |
0.8420 USDT |
1,814,837.4000 ADA |
0.8395 USDT |
0.8258 USDT |
0.8374 USDT |
0.8418 USDT |
| 2022-04-27 |
0.8407 USDT |
2,145,655.1000 ADA |
0.8253 USDT |
0.8187 USDT |
0.8313 USDT |
0.8413 USDT |
| 2022-04-26 |
0.8557 USDT |
1,720,323.2000 ADA |
0.8979 USDT |
0.8168 USDT |
0.8329 USDT |
0.8288 USDT |
| 2022-04-25 |
0.8653 USDT |
2,494,773.9000 ADA |
0.8847 USDT |
0.8268 USDT |
0.8356 USDT |
0.8982 USDT |
| 2022-04-24 |
0.8885 USDT |
934,429.4000 ADA |
0.8860 USDT |
0.8767 USDT |
0.8886 USDT |
0.8846 USDT |
| 2022-04-23 |
0.8979 USDT |
716,280.8000 ADA |
0.9080 USDT |
0.8818 USDT |
0.8931 USDT |
0.8900 USDT |
| 2022-04-22 |
0.9120 USDT |
834,964.4000 ADA |
0.9085 USDT |
0.8915 USDT |
0.9028 USDT |
0.9066 USDT |
| 2022-04-21 |
0.9415 USDT |
1,371,677.9000 ADA |
0.9362 USDT |
0.8919 USDT |
0.9097 USDT |
0.9090 USDT |
| 2022-04-20 |
0.9499 USDT |
1,258,578.3000 ADA |
0.9520 USDT |
0.9309 USDT |
0.9384 USDT |
0.9355 USDT |
| 2022-04-19 |
0.9404 USDT |
1,104,163.8000 ADA |
0.9371 USDT |
0.9273 USDT |
0.9300 USDT |
0.9523 USDT |
| 2022-04-18 |
0.9017 USDT |
2,115,665.0000 ADA |
0.9141 USDT |
0.8744 USDT |
0.8824 USDT |
0.9373 USDT |
| 2022-04-17 |
0.9442 USDT |
960,179.4000 ADA |
0.9517 USDT |
0.9176 USDT |
0.9337 USDT |
0.9186 USDT |
| 2022-04-16 |
0.9507 USDT |
800,653.9000 ADA |
0.9555 USDT |
0.9375 USDT |
0.9423 USDT |
0.9540 USDT |
| 2022-04-15 |
0.9496 USDT |
1,143,983.9000 ADA |
0.9320 USDT |
0.9298 USDT |
0.9386 USDT |
0.9536 USDT |
| 2022-04-14 |
0.9579 USDT |
1,366,049.7000 ADA |
0.9740 USDT |
0.9230 USDT |
0.9303 USDT |
0.9301 USDT |
| 2022-04-13 |
0.9595 USDT |
1,584,390.5000 ADA |
0.9550 USDT |
0.9348 USDT |
0.9405 USDT |
0.9750 USDT |
| 2022-04-12 |
0.9502 USDT |
2,955,143.7000 ADA |
0.9203 USDT |
0.9157 USDT |
0.9307 USDT |
0.9570 USDT |
| 2022-04-11 |
0.9750 USDT |
2,943,972.0000 ADA |
1.0260 USDT |
0.9183 USDT |
0.9364 USDT |
0.9196 USDT |
| 2022-04-10 |
1.0473 USDT |
754,092.3000 ADA |
1.0452 USDT |
1.0275 USDT |
1.0330 USDT |
1.0360 USDT |
| 2022-04-09 |
1.0335 USDT |
739,940.7000 ADA |
1.0240 USDT |
1.0220 USDT |
1.0312 USDT |
1.0457 USDT |
| 2022-04-08 |
1.0660 USDT |
1,058,525.5000 ADA |
1.0890 USDT |
1.0191 USDT |
1.0287 USDT |
1.0266 USDT |
| 2022-04-07 |
1.0743 USDT |
1,334,539.7000 ADA |
1.0510 USDT |
1.0391 USDT |
1.0617 USDT |
1.0936 USDT |
| 2022-04-06 |
1.1129 USDT |
2,539,238.8000 ADA |
1.1703 USDT |
1.0512 USDT |
1.0755 USDT |
1.0512 USDT |
| 2022-04-05 |
1.1959 USDT |
1,033,773.6000 ADA |
1.2120 USDT |
1.1675 USDT |
1.1817 USDT |
1.1701 USDT |
| 2022-04-04 |
1.2022 USDT |
3,626,142.2000 ADA |
1.1852 USDT |
1.1602 USDT |
1.1774 USDT |
1.2120 USDT |
| 2022-04-03 |
1.1661 USDT |
1,547,314.8000 ADA |
1.1574 USDT |
1.1434 USDT |
1.1598 USDT |
1.1845 USDT |
| 2022-04-02 |
1.1737 USDT |
2,666,212.2000 ADA |
1.1605 USDT |
1.1470 USDT |
1.1610 USDT |
1.1602 USDT |
| 2022-04-01 |
1.1431 USDT |
2,396,153.5000 ADA |
1.1391 USDT |
1.1039 USDT |
1.1233 USDT |
1.1631 USDT |
| 2022-03-31 |
1.1825 USDT |
3,730,612.6000 ADA |
1.1876 USDT |
1.1327 USDT |
1.1552 USDT |
1.1407 USDT |