Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-13 |
0.1297 BUSD |
10,683,227.9000 ADA |
0.1270 BUSD |
0.1208 BUSD |
0.1360 BUSD |
0.1243 BUSD |
| 2020-07-12 |
0.1244 BUSD |
5,072,727.7000 ADA |
0.1252 BUSD |
0.1205 BUSD |
0.1288 BUSD |
0.1268 BUSD |
| 2020-07-11 |
0.1218 BUSD |
5,938,688.8000 ADA |
0.1184 BUSD |
0.1177 BUSD |
0.1271 BUSD |
0.1252 BUSD |
| 2020-07-10 |
0.1165 BUSD |
16,386,108.6000 ADA |
0.1242 BUSD |
0.1102 BUSD |
0.1242 BUSD |
0.1185 BUSD |
| 2020-07-09 |
0.1224 BUSD |
19,029,772.2000 ADA |
0.1297 BUSD |
0.1175 BUSD |
0.1298 BUSD |
0.1240 BUSD |
| 2020-07-08 |
0.1290 BUSD |
37,504,328.5000 ADA |
0.1177 BUSD |
0.1149 BUSD |
0.1379 BUSD |
0.1300 BUSD |
| 2020-07-07 |
0.1111 BUSD |
17,067,348.5000 ADA |
0.1052 BUSD |
0.1030 BUSD |
0.1189 BUSD |
0.1174 BUSD |
| 2020-07-06 |
0.1014 BUSD |
8,250,748.4000 ADA |
0.0982 BUSD |
0.0973 BUSD |
0.1067 BUSD |
0.1051 BUSD |
| 2020-07-05 |
0.0967 BUSD |
5,318,815.9000 ADA |
0.1001 BUSD |
0.0944 BUSD |
0.1001 BUSD |
0.0982 BUSD |
| 2020-07-04 |
0.0987 BUSD |
10,090,117.1000 ADA |
0.0964 BUSD |
0.0960 BUSD |
0.1011 BUSD |
0.1000 BUSD |
| 2020-07-03 |
0.0971 BUSD |
11,041,717.6000 ADA |
0.0928 BUSD |
0.0923 BUSD |
0.1020 BUSD |
0.0966 BUSD |
| 2020-07-02 |
0.0933 BUSD |
13,566,978.7000 ADA |
0.0966 BUSD |
0.0877 BUSD |
0.0966 BUSD |
0.0929 BUSD |
| 2020-07-01 |
0.0912 BUSD |
11,490,877.0000 ADA |
0.0829 BUSD |
0.0824 BUSD |
0.0970 BUSD |
0.0968 BUSD |
| 2020-06-30 |
0.0831 BUSD |
2,371,789.9000 ADA |
0.0840 BUSD |
0.0813 BUSD |
0.0846 BUSD |
0.0830 BUSD |
| 2020-06-29 |
0.0826 BUSD |
3,564,134.2000 ADA |
0.0803 BUSD |
0.0803 BUSD |
0.0843 BUSD |
0.0838 BUSD |
| 2020-06-28 |
0.0789 BUSD |
2,972,133.3000 ADA |
0.0773 BUSD |
0.0762 BUSD |
0.0811 BUSD |
0.0801 BUSD |
| 2020-06-27 |
0.0780 BUSD |
2,714,598.3000 ADA |
0.0805 BUSD |
0.0746 BUSD |
0.0809 BUSD |
0.0774 BUSD |
| 2020-06-26 |
0.0805 BUSD |
1,695,659.0000 ADA |
0.0815 BUSD |
0.0794 BUSD |
0.0817 BUSD |
0.0806 BUSD |
| 2020-06-25 |
0.0814 BUSD |
2,823,195.9000 ADA |
0.0824 BUSD |
0.0786 BUSD |
0.0833 BUSD |
0.0816 BUSD |
| 2020-06-24 |
0.0833 BUSD |
5,246,165.6000 ADA |
0.0827 BUSD |
0.0798 BUSD |
0.0870 BUSD |
0.0825 BUSD |
| 2020-06-23 |
0.0827 BUSD |
2,157,200.5000 ADA |
0.0836 BUSD |
0.0815 BUSD |
0.0845 BUSD |
0.0828 BUSD |
| 2020-06-22 |
0.0815 BUSD |
2,626,074.8000 ADA |
0.0783 BUSD |
0.0783 BUSD |
0.0839 BUSD |
0.0836 BUSD |
| 2020-06-21 |
0.0795 BUSD |
1,181,553.6000 ADA |
0.0797 BUSD |
0.0781 BUSD |
0.0808 BUSD |
0.0782 BUSD |
| 2020-06-20 |
0.0791 BUSD |
3,171,267.5000 ADA |
0.0796 BUSD |
0.0769 BUSD |
0.0806 BUSD |
0.0792 BUSD |
| 2020-06-19 |
0.0798 BUSD |
3,622,171.3000 ADA |
0.0816 BUSD |
0.0783 BUSD |
0.0818 BUSD |
0.0796 BUSD |
| 2020-06-18 |
0.0821 BUSD |
3,290,338.5000 ADA |
0.0833 BUSD |
0.0793 BUSD |
0.0844 BUSD |
0.0818 BUSD |
| 2020-06-17 |
0.0810 BUSD |
4,611,160.3000 ADA |
0.0793 BUSD |
0.0773 BUSD |
0.0836 BUSD |
0.0833 BUSD |
| 2020-06-16 |
0.0783 BUSD |
3,178,833.9000 ADA |
0.0784 BUSD |
0.0769 BUSD |
0.0797 BUSD |
0.0788 BUSD |
| 2020-06-15 |
0.0737 BUSD |
8,379,723.5000 ADA |
0.0763 BUSD |
0.0693 BUSD |
0.0798 BUSD |
0.0783 BUSD |
| 2020-06-14 |
0.0770 BUSD |
1,415,192.2000 ADA |
0.0792 BUSD |
0.0757 BUSD |
0.0792 BUSD |
0.0763 BUSD |
| 2020-06-13 |
0.0783 BUSD |
1,279,704.5000 ADA |
0.0794 BUSD |
0.0773 BUSD |
0.0794 BUSD |
0.0791 BUSD |
| 2020-06-12 |
0.0788 BUSD |
3,066,333.3000 ADA |
0.0752 BUSD |
0.0750 BUSD |
0.0807 BUSD |
0.0794 BUSD |
| 2020-06-11 |
0.0786 BUSD |
4,925,494.2000 ADA |
0.0837 BUSD |
0.0740 BUSD |
0.0852 BUSD |
0.0752 BUSD |
| 2020-06-10 |
0.0816 BUSD |
3,861,963.5000 ADA |
0.0826 BUSD |
0.0794 BUSD |
0.0839 BUSD |
0.0836 BUSD |
| 2020-06-09 |
0.0847 BUSD |
2,144,914.1000 ADA |
0.0867 BUSD |
0.0829 BUSD |
0.0868 BUSD |
0.0830 BUSD |
| 2020-06-08 |
0.0857 BUSD |
1,994,687.9000 ADA |
0.0867 BUSD |
0.0840 BUSD |
0.0870 BUSD |
0.0865 BUSD |
| 2020-06-07 |
0.0851 BUSD |
4,317,007.2000 ADA |
0.0860 BUSD |
0.0826 BUSD |
0.0886 BUSD |
0.0866 BUSD |
| 2020-06-06 |
0.0859 BUSD |
3,040,040.4000 ADA |
0.0849 BUSD |
0.0848 BUSD |
0.0870 BUSD |
0.0861 BUSD |
| 2020-06-05 |
0.0864 BUSD |
4,128,400.3000 ADA |
0.0889 BUSD |
0.0839 BUSD |
0.0891 BUSD |
0.0852 BUSD |
| 2020-06-04 |
0.0876 BUSD |
10,936,288.8000 ADA |
0.0856 BUSD |
0.0836 BUSD |
0.0901 BUSD |
0.0887 BUSD |
| 2020-06-03 |
0.0826 BUSD |
7,144,825.8000 ADA |
0.0788 BUSD |
0.0772 BUSD |
0.0860 BUSD |
0.0854 BUSD |
| 2020-06-02 |
0.0783 BUSD |
10,542,340.1000 ADA |
0.0812 BUSD |
0.0721 BUSD |
0.0823 BUSD |
0.0788 BUSD |
| 2020-06-01 |
0.0789 BUSD |
13,103,805.8000 ADA |
0.0740 BUSD |
0.0735 BUSD |
0.0833 BUSD |
0.0810 BUSD |
| 2020-05-31 |
0.0793 BUSD |
22,112,775.9000 ADA |
0.0769 BUSD |
0.0720 BUSD |
0.0865 BUSD |
0.0739 BUSD |
| 2020-05-30 |
0.0718 BUSD |
13,262,465.1000 ADA |
0.0647 BUSD |
0.0637 BUSD |
0.0774 BUSD |
0.0769 BUSD |
| 2020-05-29 |
0.0645 BUSD |
5,870,334.0000 ADA |
0.0650 BUSD |
0.0625 BUSD |
0.0665 BUSD |
0.0645 BUSD |
| 2020-05-28 |
0.0612 BUSD |
9,811,926.5000 ADA |
0.0550 BUSD |
0.0549 BUSD |
0.0676 BUSD |
0.0650 BUSD |
| 2020-05-27 |
0.0547 BUSD |
2,594,084.8000 ADA |
0.0536 BUSD |
0.0531 BUSD |
0.0559 BUSD |
0.0548 BUSD |
| 2020-05-26 |
0.0529 BUSD |
2,146,091.7000 ADA |
0.0541 BUSD |
0.0519 BUSD |
0.0541 BUSD |
0.0534 BUSD |
| 2020-05-25 |
0.0526 BUSD |
3,226,774.1000 ADA |
0.0513 BUSD |
0.0511 BUSD |
0.0543 BUSD |
0.0538 BUSD |