Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-21 |
0.9300 TUSD |
269,825.1000 ADA |
0.9310 TUSD |
0.8730 TUSD |
0.8900 TUSD |
0.8730 TUSD |
| 2022-02-20 |
0.9470 TUSD |
258,120.5000 ADA |
0.9970 TUSD |
0.9180 TUSD |
0.9350 TUSD |
0.9570 TUSD |
| 2022-02-19 |
0.9973 TUSD |
193,852.9000 ADA |
1.0010 TUSD |
0.9750 TUSD |
0.9850 TUSD |
0.9970 TUSD |
| 2022-02-18 |
1.0100 TUSD |
116,253.4000 ADA |
1.0180 TUSD |
0.9850 TUSD |
0.9950 TUSD |
0.9950 TUSD |
| 2022-02-17 |
1.0553 TUSD |
97,171.3000 ADA |
1.0880 TUSD |
1.0110 TUSD |
1.0270 TUSD |
1.0280 TUSD |
| 2022-02-16 |
1.0923 TUSD |
161,574.0000 ADA |
1.1090 TUSD |
1.0670 TUSD |
1.0730 TUSD |
1.0910 TUSD |
| 2022-02-15 |
1.0911 TUSD |
195,428.5000 ADA |
1.0510 TUSD |
1.0510 TUSD |
1.0610 TUSD |
1.1030 TUSD |
| 2022-02-14 |
1.0391 TUSD |
100,869.5000 ADA |
1.0420 TUSD |
1.0210 TUSD |
1.0270 TUSD |
1.0540 TUSD |
| 2022-02-13 |
1.0576 TUSD |
135,098.5000 ADA |
1.0560 TUSD |
1.0350 TUSD |
1.0420 TUSD |
1.0460 TUSD |
| 2022-02-12 |
1.0602 TUSD |
86,039.2000 ADA |
1.0780 TUSD |
1.0330 TUSD |
1.0470 TUSD |
1.0600 TUSD |
| 2022-02-11 |
1.1299 TUSD |
95,489.2000 ADA |
1.1470 TUSD |
1.0690 TUSD |
1.0840 TUSD |
1.0840 TUSD |
| 2022-02-10 |
1.1863 TUSD |
170,072.1000 ADA |
1.1920 TUSD |
1.1480 TUSD |
1.1650 TUSD |
1.1650 TUSD |
| 2022-02-09 |
1.1940 TUSD |
149,235.0000 ADA |
1.1840 TUSD |
1.1510 TUSD |
1.1580 TUSD |
1.2000 TUSD |
| 2022-02-08 |
1.2040 TUSD |
219,255.0000 ADA |
1.2040 TUSD |
1.1350 TUSD |
1.1480 TUSD |
1.1830 TUSD |
| 2022-02-07 |
1.1826 TUSD |
289,901.7000 ADA |
1.1460 TUSD |
1.1260 TUSD |
1.1460 TUSD |
1.2020 TUSD |
| 2022-02-06 |
1.1263 TUSD |
179,802.6000 ADA |
1.1270 TUSD |
1.1050 TUSD |
1.1150 TUSD |
1.1440 TUSD |
| 2022-02-05 |
1.1365 TUSD |
411,444.1000 ADA |
1.1410 TUSD |
1.0980 TUSD |
1.1210 TUSD |
1.1300 TUSD |
| 2022-02-04 |
1.0840 TUSD |
134,350.5000 ADA |
1.0580 TUSD |
1.0470 TUSD |
1.0520 TUSD |
1.1200 TUSD |
| 2022-02-03 |
1.0356 TUSD |
107,704.7000 ADA |
1.0290 TUSD |
1.0170 TUSD |
1.0250 TUSD |
1.0540 TUSD |
| 2022-02-02 |
1.0554 TUSD |
93,281.0000 ADA |
1.0990 TUSD |
1.0240 TUSD |
1.0370 TUSD |
1.0390 TUSD |
| 2022-02-01 |
1.0600 TUSD |
85,698.3000 ADA |
1.0490 TUSD |
1.0380 TUSD |
1.0380 TUSD |
1.0770 TUSD |
| 2022-01-31 |
1.0316 TUSD |
114,616.2000 ADA |
1.0360 TUSD |
1.0090 TUSD |
1.0190 TUSD |
1.0500 TUSD |
| 2022-01-30 |
1.0528 TUSD |
135,043.7000 ADA |
1.0590 TUSD |
1.0260 TUSD |
1.0380 TUSD |
1.0440 TUSD |
| 2022-01-29 |
1.0644 TUSD |
159,043.6000 ADA |
1.0480 TUSD |
1.0390 TUSD |
1.0450 TUSD |
1.0680 TUSD |
| 2022-01-28 |
1.0377 TUSD |
114,475.2000 ADA |
1.0480 TUSD |
1.0110 TUSD |
1.0170 TUSD |
1.0470 TUSD |
| 2022-01-27 |
1.0389 TUSD |
180,204.9000 ADA |
1.0770 TUSD |
1.0070 TUSD |
1.0290 TUSD |
1.0450 TUSD |
| 2022-01-26 |
1.0865 TUSD |
384,928.7000 ADA |
1.0350 TUSD |
1.0290 TUSD |
1.0310 TUSD |
1.0760 TUSD |
| 2022-01-25 |
1.0357 TUSD |
292,036.3000 ADA |
1.0580 TUSD |
0.9930 TUSD |
1.0130 TUSD |
1.0450 TUSD |
| 2022-01-24 |
1.0140 TUSD |
436,045.3000 ADA |
1.1120 TUSD |
0.9510 TUSD |
0.9760 TUSD |
1.0680 TUSD |
| 2022-01-23 |
1.1000 TUSD |
296,830.4000 ADA |
1.0700 TUSD |
1.0540 TUSD |
1.0700 TUSD |
1.1340 TUSD |
| 2022-01-22 |
1.0533 TUSD |
547,903.5200 ADA |
1.1180 TUSD |
0.9210 TUSD |
1.0400 TUSD |
1.0670 TUSD |
| 2022-01-21 |
1.1921 TUSD |
313,237.6000 ADA |
1.2590 TUSD |
1.1060 TUSD |
1.1450 TUSD |
1.1340 TUSD |
| 2022-01-20 |
1.3436 TUSD |
289,929.3000 ADA |
1.3370 TUSD |
1.2540 TUSD |
1.2810 TUSD |
1.2570 TUSD |
| 2022-01-19 |
1.4034 TUSD |
308,323.2000 ADA |
1.4670 TUSD |
1.3290 TUSD |
1.3470 TUSD |
1.3470 TUSD |
| 2022-01-18 |
1.5183 TUSD |
332,679.8000 ADA |
1.5980 TUSD |
1.4160 TUSD |
1.4300 TUSD |
1.4810 TUSD |
| 2022-01-17 |
1.5089 TUSD |
406,068.2000 ADA |
1.4130 TUSD |
1.3880 TUSD |
1.3980 TUSD |
1.5630 TUSD |
| 2022-01-16 |
1.3877 TUSD |
241,052.1000 ADA |
1.2960 TUSD |
1.2900 TUSD |
1.3000 TUSD |
1.4080 TUSD |
| 2022-01-15 |
1.2794 TUSD |
100,081.9000 ADA |
1.2920 TUSD |
1.2550 TUSD |
1.2630 TUSD |
1.2990 TUSD |
| 2022-01-14 |
1.2699 TUSD |
180,989.4000 ADA |
1.2270 TUSD |
1.2190 TUSD |
1.2400 TUSD |
1.2870 TUSD |
| 2022-01-13 |
1.2858 TUSD |
202,926.3000 ADA |
1.3120 TUSD |
1.2330 TUSD |
1.2390 TUSD |
1.2390 TUSD |
| 2022-01-12 |
1.2493 TUSD |
137,571.3000 ADA |
1.1910 TUSD |
1.1890 TUSD |
1.2030 TUSD |
1.3070 TUSD |
| 2022-01-11 |
1.1628 TUSD |
138,646.0000 ADA |
1.1240 TUSD |
1.1240 TUSD |
1.1390 TUSD |
1.1870 TUSD |
| 2022-01-10 |
1.1294 TUSD |
555,958.5800 ADA |
1.1690 TUSD |
1.0700 TUSD |
1.1210 TUSD |
1.1250 TUSD |
| 2022-01-09 |
1.1771 TUSD |
479,217.0000 ADA |
1.1810 TUSD |
1.1480 TUSD |
1.1620 TUSD |
1.1850 TUSD |
| 2022-01-08 |
1.1977 TUSD |
792,194.2000 ADA |
1.2120 TUSD |
1.1260 TUSD |
1.1530 TUSD |
1.1920 TUSD |
| 2022-01-07 |
1.2220 TUSD |
544,405.3000 ADA |
1.2750 TUSD |
1.1890 TUSD |
1.2090 TUSD |
1.2070 TUSD |
| 2022-01-06 |
1.2352 TUSD |
267,459.4000 ADA |
1.2270 TUSD |
1.1880 TUSD |
1.2090 TUSD |
1.2810 TUSD |
| 2022-01-05 |
1.2714 TUSD |
161,605.6000 ADA |
1.3090 TUSD |
1.1950 TUSD |
1.2450 TUSD |
1.2390 TUSD |
| 2022-01-04 |
1.3244 TUSD |
89,647.5000 ADA |
1.3200 TUSD |
1.2970 TUSD |
1.3070 TUSD |
1.3100 TUSD |
| 2022-01-03 |
1.3458 TUSD |
118,942.3000 ADA |
1.3680 TUSD |
1.3120 TUSD |
1.3260 TUSD |
1.3260 TUSD |