Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
1.1908 USDT |
1,537,594.5000 ADA |
1.1903 USDT |
1.1625 USDT |
1.1825 USDT |
1.1903 USDT |
| 2022-03-29 |
1.2014 USDT |
2,413,335.2000 ADA |
1.1673 USDT |
1.1662 USDT |
1.1874 USDT |
1.1915 USDT |
| 2022-03-28 |
1.1993 USDT |
5,821,449.0000 ADA |
1.1829 USDT |
1.1612 USDT |
1.1753 USDT |
1.1791 USDT |
| 2022-03-27 |
1.1401 USDT |
3,147,529.9000 ADA |
1.1514 USDT |
1.1055 USDT |
1.1268 USDT |
1.1822 USDT |
| 2022-03-26 |
1.1257 USDT |
2,173,452.1000 ADA |
1.0944 USDT |
1.0793 USDT |
1.0930 USDT |
1.1555 USDT |
| 2022-03-25 |
1.1199 USDT |
3,638,415.5000 ADA |
1.1305 USDT |
1.0715 USDT |
1.0938 USDT |
1.1001 USDT |
| 2022-03-24 |
1.1351 USDT |
6,600,278.2000 ADA |
1.1077 USDT |
1.0789 USDT |
1.0953 USDT |
1.1283 USDT |
| 2022-03-23 |
1.0383 USDT |
7,911,726.8000 ADA |
0.9751 USDT |
0.9571 USDT |
0.9671 USDT |
1.1093 USDT |
| 2022-03-22 |
0.9580 USDT |
3,308,127.1000 ADA |
0.9184 USDT |
0.9074 USDT |
0.9170 USDT |
0.9690 USDT |
| 2022-03-21 |
0.9035 USDT |
2,961,032.0000 ADA |
0.8772 USDT |
0.8632 USDT |
0.8768 USDT |
0.9187 USDT |
| 2022-03-20 |
0.8884 USDT |
1,405,234.5000 ADA |
0.9020 USDT |
0.8643 USDT |
0.8736 USDT |
0.8766 USDT |
| 2022-03-19 |
0.8842 USDT |
3,008,725.3000 ADA |
0.8515 USDT |
0.8515 USDT |
0.8612 USDT |
0.9006 USDT |
| 2022-03-18 |
0.8394 USDT |
1,431,477.1000 ADA |
0.8360 USDT |
0.8211 USDT |
0.8256 USDT |
0.8538 USDT |
| 2022-03-17 |
0.8428 USDT |
2,131,196.2000 ADA |
0.8388 USDT |
0.8279 USDT |
0.8357 USDT |
0.8366 USDT |
| 2022-03-16 |
0.8151 USDT |
1,929,168.1000 ADA |
0.8001 USDT |
0.7941 USDT |
0.8015 USDT |
0.8369 USDT |
| 2022-03-15 |
0.8022 USDT |
1,304,517.6000 ADA |
0.8029 USDT |
0.7830 USDT |
0.7889 USDT |
0.7989 USDT |
| 2022-03-14 |
0.7994 USDT |
1,203,060.3000 ADA |
0.7860 USDT |
0.7771 USDT |
0.7895 USDT |
0.8025 USDT |
| 2022-03-13 |
0.8011 USDT |
1,544,487.3000 ADA |
0.7895 USDT |
0.7804 USDT |
0.7908 USDT |
0.7869 USDT |
| 2022-03-12 |
0.7945 USDT |
543,482.9000 ADA |
0.7883 USDT |
0.7864 USDT |
0.7943 USDT |
0.7896 USDT |
| 2022-03-11 |
0.7965 USDT |
1,314,913.2000 ADA |
0.8085 USDT |
0.7830 USDT |
0.7899 USDT |
0.7916 USDT |
| 2022-03-10 |
0.8131 USDT |
2,067,468.3000 ADA |
0.8502 USDT |
0.7866 USDT |
0.8038 USDT |
0.8036 USDT |
| 2022-03-09 |
0.8377 USDT |
3,467,268.8000 ADA |
0.8025 USDT |
0.7995 USDT |
0.8082 USDT |
0.8455 USDT |
| 2022-03-08 |
0.8032 USDT |
3,602,969.4000 ADA |
0.7929 USDT |
0.7877 USDT |
0.7952 USDT |
0.8018 USDT |
| 2022-03-07 |
0.8150 USDT |
3,733,877.7000 ADA |
0.8227 USDT |
0.7774 USDT |
0.7960 USDT |
0.7963 USDT |
| 2022-03-06 |
0.8408 USDT |
5,532,347.3000 ADA |
0.8644 USDT |
0.8197 USDT |
0.8365 USDT |
0.8227 USDT |
| 2022-03-05 |
0.8547 USDT |
4,469,438.4000 ADA |
0.8448 USDT |
0.8181 USDT |
0.8352 USDT |
0.8645 USDT |
| 2022-03-04 |
0.8668 USDT |
3,543,675.7000 ADA |
0.9006 USDT |
0.8273 USDT |
0.8443 USDT |
0.8425 USDT |
| 2022-03-03 |
0.9135 USDT |
4,025,181.8000 ADA |
0.9374 USDT |
0.8836 USDT |
0.8989 USDT |
0.9008 USDT |
| 2022-03-02 |
0.9537 USDT |
4,710,881.4000 ADA |
0.9592 USDT |
0.9274 USDT |
0.9366 USDT |
0.9377 USDT |
| 2022-03-01 |
0.9695 USDT |
6,531,877.3000 ADA |
0.9647 USDT |
0.9403 USDT |
0.9645 USDT |
0.9636 USDT |
| 2022-02-28 |
0.9014 USDT |
8,256,088.5000 ADA |
0.8542 USDT |
0.8423 USDT |
0.8612 USDT |
0.9635 USDT |
| 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 |