Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
1.1888 USDT |
5,727,049.1000 ADA |
1.2126 USDT |
1.1257 USDT |
1.1531 USDT |
1.1820 USDT |
| 2022-01-07 |
1.2257 USDT |
6,516,248.6000 ADA |
1.2801 USDT |
1.1900 USDT |
1.2121 USDT |
1.2059 USDT |
| 2022-01-06 |
1.2322 USDT |
4,645,427.5000 ADA |
1.2290 USDT |
1.1863 USDT |
1.2129 USDT |
1.2748 USDT |
| 2022-01-05 |
1.2862 USDT |
3,841,166.2000 ADA |
1.3109 USDT |
1.1941 USDT |
1.2482 USDT |
1.2342 USDT |
| 2022-01-04 |
1.3228 USDT |
3,802,415.8000 ADA |
1.3208 USDT |
1.2945 USDT |
1.3100 USDT |
1.3206 USDT |
| 2022-01-03 |
1.3451 USDT |
2,702,826.9000 ADA |
1.3769 USDT |
1.3102 USDT |
1.3279 USDT |
1.3192 USDT |
| 2022-01-02 |
1.3665 USDT |
3,037,828.9000 ADA |
1.3798 USDT |
1.3423 USDT |
1.3553 USDT |
1.3777 USDT |
| 2022-01-01 |
1.3388 USDT |
3,241,767.8000 ADA |
1.3084 USDT |
1.3064 USDT |
1.3253 USDT |
1.3687 USDT |
| 2021-12-31 |
1.3344 USDT |
4,284,055.1000 ADA |
1.3588 USDT |
1.2815 USDT |
1.3050 USDT |
1.3102 USDT |
| 2021-12-30 |
1.3402 USDT |
3,967,743.0000 ADA |
1.3315 USDT |
1.2978 USDT |
1.3169 USDT |
1.3499 USDT |
| 2021-12-29 |
1.3866 USDT |
5,870,872.3000 ADA |
1.4004 USDT |
1.3235 USDT |
1.3624 USDT |
1.3304 USDT |
| 2021-12-28 |
1.4626 USDT |
6,404,412.3000 ADA |
1.5130 USDT |
1.3762 USDT |
1.4100 USDT |
1.4157 USDT |
| 2021-12-27 |
1.5360 USDT |
5,905,163.0000 ADA |
1.4560 USDT |
1.4509 USDT |
1.4592 USDT |
1.5146 USDT |
| 2021-12-26 |
1.4431 USDT |
4,649,009.6000 ADA |
1.4534 USDT |
1.4080 USDT |
1.4261 USDT |
1.4539 USDT |
| 2021-12-25 |
1.4337 USDT |
4,820,260.1000 ADA |
1.3924 USDT |
1.3809 USDT |
1.4084 USDT |
1.4582 USDT |
| 2021-12-24 |
1.4399 USDT |
3,870,743.3000 ADA |
1.4756 USDT |
1.3812 USDT |
1.4015 USDT |
1.3902 USDT |
| 2021-12-23 |
1.4011 USDT |
7,127,768.0000 ADA |
1.3287 USDT |
1.3056 USDT |
1.3307 USDT |
1.4694 USDT |
| 2021-12-22 |
1.3284 USDT |
4,400,655.0000 ADA |
1.2807 USDT |
1.2761 USDT |
1.2852 USDT |
1.3298 USDT |
| 2021-12-21 |
1.2619 USDT |
2,841,320.1000 ADA |
1.2379 USDT |
1.2281 USDT |
1.2361 USDT |
1.2807 USDT |