Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.8738 USDT |
6,402,759.6000 ADA |
0.8865 USDT |
0.8324 USDT |
0.8536 USDT |
0.8602 USDT |
| 2022-02-26 |
0.9036 USDT |
5,278,540.9000 ADA |
0.8984 USDT |
0.8822 USDT |
0.8929 USDT |
0.8838 USDT |
| 2022-02-25 |
0.8666 USDT |
6,391,326.1000 ADA |
0.8543 USDT |
0.8243 USDT |
0.8486 USDT |
0.8964 USDT |
| 2022-02-24 |
0.8099 USDT |
12,675,687.1000 ADA |
0.8655 USDT |
0.7465 USDT |
0.7655 USDT |
0.8535 USDT |
| 2022-02-23 |
0.9149 USDT |
6,435,868.3000 ADA |
0.8889 USDT |
0.8629 USDT |
0.8854 USDT |
0.8629 USDT |
| 2022-02-22 |
0.8581 USDT |
10,864,918.5000 ADA |
0.8579 USDT |
0.8134 USDT |
0.8384 USDT |
0.8905 USDT |
| 2022-02-21 |
0.9318 USDT |
11,199,367.1000 ADA |
0.9317 USDT |
0.8524 USDT |
0.8904 USDT |
0.8561 USDT |
| 2022-02-20 |
0.9458 USDT |
4,007,031.5000 ADA |
0.9959 USDT |
0.9189 USDT |
0.9368 USDT |
0.9384 USDT |
| 2022-02-19 |
0.9971 USDT |
3,827,097.1000 ADA |
0.9954 USDT |
0.9713 USDT |
0.9876 USDT |
0.9983 USDT |
| 2022-02-18 |
1.0104 USDT |
3,086,272.2000 ADA |
1.0184 USDT |
0.9845 USDT |
0.9985 USDT |
0.9963 USDT |
| 2022-02-17 |
1.0506 USDT |
1,915,015.5000 ADA |
1.0830 USDT |
1.0091 USDT |
1.0284 USDT |
1.0255 USDT |
| 2022-02-16 |
1.0887 USDT |
1,707,198.9000 ADA |
1.1055 USDT |
1.0660 USDT |
1.0740 USDT |
1.0892 USDT |
| 2022-02-15 |
1.0857 USDT |
2,617,278.8000 ADA |
1.0492 USDT |
1.0492 USDT |
1.0615 USDT |
1.1071 USDT |
| 2022-02-14 |
1.0354 USDT |
2,513,074.1000 ADA |
1.0426 USDT |
1.0180 USDT |
1.0275 USDT |
1.0492 USDT |
| 2022-02-13 |
1.0517 USDT |
3,242,458.8000 ADA |
1.0570 USDT |
1.0323 USDT |
1.0436 USDT |
1.0404 USDT |
| 2022-02-12 |
1.0604 USDT |
3,413,951.2000 ADA |
1.0778 USDT |
1.0293 USDT |
1.0476 USDT |
1.0574 USDT |
| 2022-02-11 |
1.1305 USDT |
2,863,093.5000 ADA |
1.1505 USDT |
1.0673 USDT |
1.0865 USDT |
1.0843 USDT |
| 2022-02-10 |
1.1854 USDT |
4,950,933.0000 ADA |
1.1937 USDT |
1.1442 USDT |
1.1668 USDT |
1.1491 USDT |
| 2022-02-09 |
1.1886 USDT |
3,155,296.8000 ADA |
1.1763 USDT |
1.1514 USDT |
1.1629 USDT |
1.1964 USDT |
| 2022-02-08 |
1.2003 USDT |
5,367,701.4000 ADA |
1.1990 USDT |
1.1334 USDT |
1.1478 USDT |
1.1805 USDT |
| 2022-02-07 |
1.1797 USDT |
5,712,218.2000 ADA |
1.1428 USDT |
1.1260 USDT |
1.1452 USDT |
1.1983 USDT |
| 2022-02-06 |
1.1248 USDT |
2,069,508.0000 ADA |
1.1262 USDT |
1.0977 USDT |
1.1150 USDT |
1.1446 USDT |
| 2022-02-05 |
1.1424 USDT |
4,186,356.2000 ADA |
1.1386 USDT |
1.0972 USDT |
1.1200 USDT |
1.1313 USDT |
| 2022-02-04 |
1.0800 USDT |
3,715,607.6000 ADA |
1.0611 USDT |
1.0452 USDT |
1.0532 USDT |
1.1388 USDT |
| 2022-02-03 |
1.0368 USDT |
3,061,197.8000 ADA |
1.0276 USDT |
1.0168 USDT |
1.0243 USDT |
1.0512 USDT |
| 2022-02-02 |
1.0692 USDT |
3,625,656.3000 ADA |
1.0955 USDT |
1.0224 USDT |
1.0378 USDT |
1.0259 USDT |
| 2022-02-01 |
1.0596 USDT |
4,550,206.5000 ADA |
1.0512 USDT |
1.0353 USDT |
1.0453 USDT |
1.0915 USDT |
| 2022-01-31 |
1.0289 USDT |
4,288,860.0000 ADA |
1.0370 USDT |
1.0086 USDT |
1.0192 USDT |
1.0520 USDT |
| 2022-01-30 |
1.0533 USDT |
4,808,694.1000 ADA |
1.0595 USDT |
1.0238 USDT |
1.0385 USDT |
1.0331 USDT |
| 2022-01-29 |
1.0586 USDT |
4,858,249.2000 ADA |
1.0481 USDT |
1.0383 USDT |
1.0500 USDT |
1.0554 USDT |
| 2022-01-28 |
1.0331 USDT |
6,529,852.6000 ADA |
1.0419 USDT |
1.0090 USDT |
1.0237 USDT |
1.0500 USDT |
| 2022-01-27 |
1.0418 USDT |
7,351,091.5000 ADA |
1.0776 USDT |
1.0042 USDT |
1.0301 USDT |
1.0355 USDT |
| 2022-01-26 |
1.0859 USDT |
13,435,695.5000 ADA |
1.0406 USDT |
1.0224 USDT |
1.0375 USDT |
1.0858 USDT |
| 2022-01-25 |
1.0336 USDT |
6,814,239.3000 ADA |
1.0663 USDT |
0.9924 USDT |
1.0154 USDT |
1.0405 USDT |
| 2022-01-24 |
1.0209 USDT |
19,714,177.3000 ADA |
1.1250 USDT |
0.9516 USDT |
0.9807 USDT |
1.0703 USDT |
| 2022-01-23 |
1.0962 USDT |
14,592,002.1000 ADA |
1.0714 USDT |
1.0513 USDT |
1.0700 USDT |
1.1221 USDT |
| 2022-01-22 |
1.0695 USDT |
23,964,510.3000 ADA |
1.1207 USDT |
0.9311 USDT |
1.0402 USDT |
1.0717 USDT |
| 2022-01-21 |
1.2051 USDT |
13,326,802.0000 ADA |
1.2575 USDT |
1.1013 USDT |
1.1465 USDT |
1.1223 USDT |
| 2022-01-20 |
1.3488 USDT |
6,621,177.6000 ADA |
1.3368 USDT |
1.2504 USDT |
1.2883 USDT |
1.2614 USDT |
| 2022-01-19 |
1.4159 USDT |
7,769,326.1000 ADA |
1.4594 USDT |
1.3265 USDT |
1.3476 USDT |
1.3433 USDT |
| 2022-01-18 |
1.5213 USDT |
9,565,194.7000 ADA |
1.6025 USDT |
1.4118 USDT |
1.4376 USDT |
1.4698 USDT |
| 2022-01-17 |
1.5039 USDT |
10,938,744.9000 ADA |
1.4114 USDT |
1.3867 USDT |
1.4020 USDT |
1.5415 USDT |
| 2022-01-16 |
1.3754 USDT |
6,785,807.8000 ADA |
1.2915 USDT |
1.2868 USDT |
1.3043 USDT |
1.4098 USDT |
| 2022-01-15 |
1.2780 USDT |
2,935,733.4000 ADA |
1.2924 USDT |
1.2515 USDT |
1.2686 USDT |
1.2943 USDT |
| 2022-01-14 |
1.2727 USDT |
4,707,260.5000 ADA |
1.2319 USDT |
1.2196 USDT |
1.2427 USDT |
1.2865 USDT |
| 2022-01-13 |
1.2954 USDT |
7,069,102.7000 ADA |
1.3130 USDT |
1.2287 USDT |
1.2433 USDT |
1.2287 USDT |
| 2022-01-12 |
1.2510 USDT |
4,119,960.9000 ADA |
1.1880 USDT |
1.1880 USDT |
1.2040 USDT |
1.3043 USDT |
| 2022-01-11 |
1.1591 USDT |
3,160,695.4000 ADA |
1.1232 USDT |
1.1232 USDT |
1.1381 USDT |
1.1834 USDT |
| 2022-01-10 |
1.1208 USDT |
6,197,000.7000 ADA |
1.1678 USDT |
1.0701 USDT |
1.1213 USDT |
1.1321 USDT |
| 2022-01-09 |
1.1802 USDT |
2,994,049.5000 ADA |
1.1810 USDT |
1.1478 USDT |
1.1625 USDT |
1.1716 USDT |