Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-10 |
0.1437 BUSD |
13,220,688.9000 ADA |
0.1480 BUSD |
0.1389 BUSD |
0.1487 BUSD |
0.1419 BUSD |
| 2020-12-09 |
0.1404 BUSD |
23,516,024.8000 ADA |
0.1410 BUSD |
0.1299 BUSD |
0.1504 BUSD |
0.1480 BUSD |
| 2020-12-08 |
0.1457 BUSD |
19,314,498.7000 ADA |
0.1542 BUSD |
0.1376 BUSD |
0.1551 BUSD |
0.1411 BUSD |
| 2020-12-07 |
0.1548 BUSD |
6,449,975.9000 ADA |
0.1590 BUSD |
0.1513 BUSD |
0.1593 BUSD |
0.1541 BUSD |
| 2020-12-06 |
0.1574 BUSD |
10,430,854.3000 ADA |
0.1600 BUSD |
0.1531 BUSD |
0.1629 BUSD |
0.1588 BUSD |
| 2020-12-05 |
0.1561 BUSD |
16,552,130.8000 ADA |
0.1478 BUSD |
0.1461 BUSD |
0.1621 BUSD |
0.1600 BUSD |
| 2020-12-04 |
0.1553 BUSD |
21,391,286.3000 ADA |
0.1640 BUSD |
0.1461 BUSD |
0.1647 BUSD |
0.1480 BUSD |
| 2020-12-03 |
0.1620 BUSD |
16,282,467.6000 ADA |
0.1585 BUSD |
0.1554 BUSD |
0.1686 BUSD |
0.1642 BUSD |
| 2020-12-02 |
0.1561 BUSD |
14,896,041.7000 ADA |
0.1556 BUSD |
0.1508 BUSD |
0.1599 BUSD |
0.1588 BUSD |
| 2020-12-01 |
0.1605 BUSD |
43,211,162.3000 ADA |
0.1720 BUSD |
0.1425 BUSD |
0.1746 BUSD |
0.1557 BUSD |
| 2020-11-30 |
0.1682 BUSD |
37,881,883.6000 ADA |
0.1667 BUSD |
0.1601 BUSD |
0.1744 BUSD |
0.1721 BUSD |
| 2020-11-29 |
0.1635 BUSD |
32,450,168.0000 ADA |
0.1650 BUSD |
0.1572 BUSD |
0.1714 BUSD |
0.1665 BUSD |
| 2020-11-28 |
0.1591 BUSD |
53,521,972.4000 ADA |
0.1418 BUSD |
0.1388 BUSD |
0.1734 BUSD |
0.1650 BUSD |
| 2020-11-27 |
0.1366 BUSD |
35,190,415.0000 ADA |
0.1386 BUSD |
0.1308 BUSD |
0.1457 BUSD |
0.1417 BUSD |
| 2020-11-26 |
0.1350 BUSD |
80,934,956.6000 ADA |
0.1547 BUSD |
0.1190 BUSD |
0.1609 BUSD |
0.1383 BUSD |
| 2020-11-25 |
0.1652 BUSD |
56,377,827.8000 ADA |
0.1673 BUSD |
0.1473 BUSD |
0.1757 BUSD |
0.1548 BUSD |
| 2020-11-24 |
0.1672 BUSD |
103,253,772.2000 ADA |
0.1546 BUSD |
0.1513 BUSD |
0.1833 BUSD |
0.1674 BUSD |
| 2020-11-23 |
0.1512 BUSD |
65,049,261.5000 ADA |
0.1463 BUSD |
0.1410 BUSD |
0.1594 BUSD |
0.1546 BUSD |
| 2020-11-22 |
0.1350 BUSD |
85,938,437.1000 ADA |
0.1334 BUSD |
0.1200 BUSD |
0.1536 BUSD |
0.1461 BUSD |
| 2020-11-21 |
0.1248 BUSD |
43,032,467.8000 ADA |
0.1183 BUSD |
0.1162 BUSD |
0.1348 BUSD |
0.1334 BUSD |
| 2020-11-20 |
0.1115 BUSD |
17,841,082.7000 ADA |
0.1060 BUSD |
0.1056 BUSD |
0.1192 BUSD |
0.1186 BUSD |
| 2020-11-19 |
0.1064 BUSD |
8,462,649.6000 ADA |
0.1068 BUSD |
0.1044 BUSD |
0.1082 BUSD |
0.1059 BUSD |
| 2020-11-18 |
0.1070 BUSD |
19,569,294.2000 ADA |
0.1097 BUSD |
0.1018 BUSD |
0.1118 BUSD |
0.1066 BUSD |
| 2020-11-17 |
0.1090 BUSD |
17,232,947.8000 ADA |
0.1039 BUSD |
0.1036 BUSD |
0.1125 BUSD |
0.1097 BUSD |
| 2020-11-16 |
0.1032 BUSD |
8,819,390.2000 ADA |
0.1005 BUSD |
0.0996 BUSD |
0.1050 BUSD |
0.1039 BUSD |
| 2020-11-15 |
0.1025 BUSD |
7,440,694.3000 ADA |
0.1042 BUSD |
0.0986 BUSD |
0.1053 BUSD |
0.1005 BUSD |
| 2020-11-14 |
0.1040 BUSD |
9,131,329.8000 ADA |
0.1064 BUSD |
0.1015 BUSD |
0.1074 BUSD |
0.1041 BUSD |
| 2020-11-13 |
0.1063 BUSD |
9,311,713.2000 ADA |
0.1048 BUSD |
0.1042 BUSD |
0.1081 BUSD |
0.1064 BUSD |
| 2020-11-12 |
0.1049 BUSD |
9,796,521.0000 ADA |
0.1061 BUSD |
0.1027 BUSD |
0.1068 BUSD |
0.1047 BUSD |
| 2020-11-11 |
0.1075 BUSD |
10,275,747.7000 ADA |
0.1060 BUSD |
0.1056 BUSD |
0.1090 BUSD |
0.1061 BUSD |
| 2020-11-10 |
0.1063 BUSD |
10,413,539.3000 ADA |
0.1057 BUSD |
0.1037 BUSD |
0.1092 BUSD |
0.1060 BUSD |
| 2020-11-09 |
0.1049 BUSD |
11,837,626.9000 ADA |
0.1066 BUSD |
0.1013 BUSD |
0.1080 BUSD |
0.1057 BUSD |
| 2020-11-08 |
0.1049 BUSD |
9,979,880.4000 ADA |
0.1014 BUSD |
0.0998 BUSD |
0.1084 BUSD |
0.1066 BUSD |
| 2020-11-07 |
0.1070 BUSD |
25,821,534.1000 ADA |
0.1093 BUSD |
0.0986 BUSD |
0.1140 BUSD |
0.1014 BUSD |
| 2020-11-06 |
0.1054 BUSD |
24,940,433.8000 ADA |
0.0977 BUSD |
0.0972 BUSD |
0.1101 BUSD |
0.1092 BUSD |
| 2020-11-05 |
0.0960 BUSD |
12,877,018.8000 ADA |
0.0957 BUSD |
0.0921 BUSD |
0.0982 BUSD |
0.0977 BUSD |
| 2020-11-04 |
0.0941 BUSD |
7,891,085.5000 ADA |
0.0937 BUSD |
0.0917 BUSD |
0.0963 BUSD |
0.0956 BUSD |
| 2020-11-03 |
0.0914 BUSD |
8,652,390.4000 ADA |
0.0923 BUSD |
0.0881 BUSD |
0.0942 BUSD |
0.0936 BUSD |
| 2020-11-02 |
0.0955 BUSD |
10,116,241.0000 ADA |
0.0984 BUSD |
0.0917 BUSD |
0.1001 BUSD |
0.0924 BUSD |
| 2020-11-01 |
0.0955 BUSD |
7,259,925.2000 ADA |
0.0929 BUSD |
0.0925 BUSD |
0.0987 BUSD |
0.0983 BUSD |
| 2020-10-31 |
0.0937 BUSD |
6,549,054.4000 ADA |
0.0933 BUSD |
0.0920 BUSD |
0.0955 BUSD |
0.0931 BUSD |
| 2020-10-30 |
0.0926 BUSD |
12,226,961.2000 ADA |
0.0953 BUSD |
0.0893 BUSD |
0.0957 BUSD |
0.0934 BUSD |
| 2020-10-29 |
0.0980 BUSD |
8,977,954.3000 ADA |
0.0988 BUSD |
0.0947 BUSD |
0.1008 BUSD |
0.0953 BUSD |
| 2020-10-28 |
0.0986 BUSD |
10,727,098.8000 ADA |
0.1026 BUSD |
0.0952 BUSD |
0.1033 BUSD |
0.0988 BUSD |
| 2020-10-27 |
0.1040 BUSD |
6,016,620.0000 ADA |
0.1031 BUSD |
0.1019 BUSD |
0.1057 BUSD |
0.1026 BUSD |
| 2020-10-26 |
0.1031 BUSD |
8,033,115.7000 ADA |
0.1062 BUSD |
0.0989 BUSD |
0.1077 BUSD |
0.1032 BUSD |
| 2020-10-25 |
0.1072 BUSD |
3,303,258.1000 ADA |
0.1081 BUSD |
0.1062 BUSD |
0.1089 BUSD |
0.1064 BUSD |
| 2020-10-24 |
0.1087 BUSD |
3,358,819.6000 ADA |
0.1082 BUSD |
0.1074 BUSD |
0.1100 BUSD |
0.1081 BUSD |
| 2020-10-23 |
0.1091 BUSD |
11,703,255.0000 ADA |
0.1108 BUSD |
0.1054 BUSD |
0.1124 BUSD |
0.1082 BUSD |
| 2020-10-22 |
0.1092 BUSD |
7,432,457.0000 ADA |
0.1061 BUSD |
0.1054 BUSD |
0.1129 BUSD |
0.1109 BUSD |