Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-20 |
1.2599 BUSD |
45,963,837.9000 ADA |
1.2953 BUSD |
1.2142 BUSD |
1.2256 BUSD |
1.2161 BUSD |
| 2021-03-19 |
1.2734 BUSD |
97,736,305.7000 ADA |
1.2289 BUSD |
1.1798 BUSD |
1.2357 BUSD |
1.2958 BUSD |
| 2021-03-18 |
1.3664 BUSD |
171,366,748.8000 ADA |
1.3775 BUSD |
1.2369 BUSD |
1.2801 BUSD |
1.2403 BUSD |
| 2021-03-17 |
1.2800 BUSD |
116,723,695.8000 ADA |
1.2500 BUSD |
1.2036 BUSD |
1.2237 BUSD |
1.3677 BUSD |
| 2021-03-16 |
1.1563 BUSD |
146,804,882.0000 ADA |
1.0306 BUSD |
1.0015 BUSD |
1.0289 BUSD |
1.2361 BUSD |
| 2021-03-15 |
1.0343 BUSD |
58,069,137.0000 ADA |
1.0524 BUSD |
1.0000 BUSD |
1.0259 BUSD |
1.0482 BUSD |
| 2021-03-14 |
1.0799 BUSD |
40,774,763.5000 ADA |
1.0994 BUSD |
1.0601 BUSD |
1.0738 BUSD |
1.0741 BUSD |
| 2021-03-13 |
1.0964 BUSD |
86,634,795.4000 ADA |
1.0318 BUSD |
0.9852 BUSD |
1.0171 BUSD |
1.0954 BUSD |
| 2021-03-12 |
1.0733 BUSD |
57,422,342.1000 ADA |
1.1245 BUSD |
1.0229 BUSD |
1.0490 BUSD |
1.0447 BUSD |
| 2021-03-11 |
1.1227 BUSD |
40,906,927.7000 ADA |
1.1327 BUSD |
1.1083 BUSD |
1.1158 BUSD |
1.1287 BUSD |
| 2021-03-10 |
1.1625 BUSD |
49,463,999.4000 ADA |
1.1977 BUSD |
1.1140 BUSD |
1.1518 BUSD |
1.1458 BUSD |
| 2021-03-09 |
1.1661 BUSD |
67,938,701.2000 ADA |
1.1190 BUSD |
1.1111 BUSD |
1.1316 BUSD |
1.1990 BUSD |
| 2021-03-08 |
1.1322 BUSD |
43,607,387.5000 ADA |
1.1305 BUSD |
1.1095 BUSD |
1.1175 BUSD |
1.1118 BUSD |
| 2021-03-07 |
1.1279 BUSD |
43,777,889.9000 ADA |
1.1299 BUSD |
1.1060 BUSD |
1.1198 BUSD |
1.1359 BUSD |
| 2021-03-06 |
1.1222 BUSD |
57,100,486.2000 ADA |
1.1590 BUSD |
1.0850 BUSD |
1.1068 BUSD |
1.1345 BUSD |
| 2021-03-05 |
1.1255 BUSD |
116,631,384.6000 ADA |
1.1125 BUSD |
1.0341 BUSD |
1.0685 BUSD |
1.1690 BUSD |
| 2021-03-04 |
1.1467 BUSD |
111,793,645.7000 ADA |
1.2136 BUSD |
1.0660 BUSD |
1.1112 BUSD |
1.1137 BUSD |
| 2021-03-03 |
1.2391 BUSD |
62,946,829.0000 ADA |
1.2238 BUSD |
1.2092 BUSD |
1.2307 BUSD |
1.2225 BUSD |
| 2021-03-02 |
1.2255 BUSD |
105,535,860.1000 ADA |
1.2977 BUSD |
1.1800 BUSD |
1.2000 BUSD |
1.2198 BUSD |
| 2021-03-01 |
1.2838 BUSD |
128,201,792.4000 ADA |
1.3153 BUSD |
1.2324 BUSD |
1.2691 BUSD |
1.2879 BUSD |
| 2021-02-28 |
1.2498 BUSD |
220,566,566.6000 ADA |
1.3177 BUSD |
1.1561 BUSD |
1.2162 BUSD |
1.3112 BUSD |
| 2021-02-27 |
1.3712 BUSD |
224,916,848.0000 ADA |
1.2434 BUSD |
1.2278 BUSD |
1.2598 BUSD |
1.3212 BUSD |
| 2021-02-26 |
1.1497 BUSD |
196,586,812.7000 ADA |
1.0752 BUSD |
0.9897 BUSD |
1.0306 BUSD |
1.2356 BUSD |
| 2021-02-25 |
1.0910 BUSD |
106,722,117.9000 ADA |
1.0492 BUSD |
1.0130 BUSD |
1.0393 BUSD |
1.0812 BUSD |
| 2021-02-24 |
1.0134 BUSD |
118,930,394.9000 ADA |
0.9603 BUSD |
0.8978 BUSD |
0.9693 BUSD |
1.0576 BUSD |
| 2021-02-23 |
0.9660 BUSD |
163,632,266.8000 ADA |
1.0992 BUSD |
0.8044 BUSD |
0.9311 BUSD |
0.9457 BUSD |
| 2021-02-22 |
1.0189 BUSD |
144,031,672.5000 ADA |
1.1001 BUSD |
0.8195 BUSD |
0.9983 BUSD |
1.0731 BUSD |
| 2021-02-21 |
1.1144 BUSD |
83,339,058.4000 ADA |
1.1165 BUSD |
1.0650 BUSD |
1.0936 BUSD |
1.0932 BUSD |
| 2021-02-20 |
1.0839 BUSD |
170,224,813.4000 ADA |
0.9266 BUSD |
0.9135 BUSD |
0.9310 BUSD |
1.1174 BUSD |
| 2021-02-19 |
0.9182 BUSD |
70,456,260.3000 ADA |
0.9148 BUSD |
0.8782 BUSD |
0.9019 BUSD |
0.9305 BUSD |
| 2021-02-18 |
0.9256 BUSD |
70,021,402.4000 ADA |
0.8919 BUSD |
0.8919 BUSD |
0.9061 BUSD |
0.9086 BUSD |
| 2021-02-17 |
0.8627 BUSD |
72,454,249.0000 ADA |
0.8700 BUSD |
0.8220 BUSD |
0.8416 BUSD |
0.8880 BUSD |
| 2021-02-16 |
0.8746 BUSD |
62,054,255.4000 ADA |
0.8617 BUSD |
0.8343 BUSD |
0.8640 BUSD |
0.8712 BUSD |
| 2021-02-15 |
0.8253 BUSD |
108,779,881.0000 ADA |
0.8440 BUSD |
0.6550 BUSD |
0.7929 BUSD |
0.8692 BUSD |
| 2021-02-14 |
0.8627 BUSD |
68,872,691.9000 ADA |
0.9135 BUSD |
0.8073 BUSD |
0.8477 BUSD |
0.8684 BUSD |
| 2021-02-13 |
0.9007 BUSD |
76,747,625.7000 ADA |
0.9256 BUSD |
0.8100 BUSD |
0.8878 BUSD |
0.9067 BUSD |
| 2021-02-12 |
0.9139 BUSD |
81,049,481.5000 ADA |
0.9290 BUSD |
0.8660 BUSD |
0.9059 BUSD |
0.9245 BUSD |
| 2021-02-11 |
0.9286 BUSD |
107,169,647.1000 ADA |
0.9414 BUSD |
0.8661 BUSD |
0.8838 BUSD |
0.9411 BUSD |
| 2021-02-10 |
0.8165 BUSD |
132,991,767.7000 ADA |
0.7066 BUSD |
0.7066 BUSD |
0.7600 BUSD |
0.8926 BUSD |
| 2021-02-09 |
0.6873 BUSD |
61,721,824.9000 ADA |
0.6780 BUSD |
0.6628 BUSD |
0.6820 BUSD |
0.7035 BUSD |
| 2021-02-08 |
0.6818 BUSD |
90,952,795.3000 ADA |
0.6622 BUSD |
0.6322 BUSD |
0.7256 BUSD |
0.6781 BUSD |
| 2021-02-07 |
0.6449 BUSD |
139,850,855.9000 ADA |
0.6358 BUSD |
0.5800 BUSD |
0.7099 BUSD |
0.6622 BUSD |
| 2021-02-06 |
0.5823 BUSD |
111,835,146.3000 ADA |
0.5392 BUSD |
0.5200 BUSD |
0.6679 BUSD |
0.6361 BUSD |
| 2021-02-05 |
0.5056 BUSD |
105,345,338.9000 ADA |
0.4396 BUSD |
0.4370 BUSD |
0.5612 BUSD |
0.5391 BUSD |
| 2021-02-04 |
0.4328 BUSD |
53,105,058.4000 ADA |
0.4427 BUSD |
0.4100 BUSD |
0.4506 BUSD |
0.4398 BUSD |
| 2021-02-03 |
0.4321 BUSD |
54,158,766.6000 ADA |
0.4253 BUSD |
0.4156 BUSD |
0.4503 BUSD |
0.4431 BUSD |
| 2021-02-02 |
0.4232 BUSD |
130,839,087.4000 ADA |
0.4088 BUSD |
0.3889 BUSD |
0.4558 BUSD |
0.4250 BUSD |
| 2021-02-01 |
0.3712 BUSD |
70,165,846.4000 ADA |
0.3450 BUSD |
0.3317 BUSD |
0.4247 BUSD |
0.4088 BUSD |
| 2021-01-31 |
0.3542 BUSD |
36,183,775.6000 ADA |
0.3644 BUSD |
0.3379 BUSD |
0.3775 BUSD |
0.3450 BUSD |
| 2021-01-30 |
0.3558 BUSD |
51,784,754.6000 ADA |
0.3478 BUSD |
0.3370 BUSD |
0.3775 BUSD |
0.3643 BUSD |