Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
1.3637 TUSD |
110,267.0000 ADA |
1.3820 TUSD |
1.3420 TUSD |
1.3550 TUSD |
1.3780 TUSD |
| 2022-01-01 |
1.3434 TUSD |
106,995.9000 ADA |
1.3090 TUSD |
1.3090 TUSD |
1.3190 TUSD |
1.3670 TUSD |
| 2021-12-31 |
1.3314 TUSD |
176,192.5000 ADA |
1.3580 TUSD |
1.2840 TUSD |
1.3010 TUSD |
1.3160 TUSD |
| 2021-12-30 |
1.3400 TUSD |
125,693.6000 ADA |
1.3330 TUSD |
1.2990 TUSD |
1.3160 TUSD |
1.3450 TUSD |
| 2021-12-29 |
1.3899 TUSD |
145,249.8000 ADA |
1.3930 TUSD |
1.3240 TUSD |
1.3570 TUSD |
1.3360 TUSD |
| 2021-12-28 |
1.4672 TUSD |
222,942.4000 ADA |
1.5140 TUSD |
1.3780 TUSD |
1.4040 TUSD |
1.4100 TUSD |
| 2021-12-27 |
1.5484 TUSD |
334,573.8000 ADA |
1.4600 TUSD |
1.4550 TUSD |
1.4580 TUSD |
1.5290 TUSD |
| 2021-12-26 |
1.4421 TUSD |
282,740.8000 ADA |
1.4530 TUSD |
1.4100 TUSD |
1.4250 TUSD |
1.4550 TUSD |
| 2021-12-25 |
1.4285 TUSD |
168,575.6000 ADA |
1.3880 TUSD |
1.3820 TUSD |
1.4030 TUSD |
1.4530 TUSD |
| 2021-12-24 |
1.4349 TUSD |
210,981.3000 ADA |
1.4740 TUSD |
1.3830 TUSD |
1.4000 TUSD |
1.3970 TUSD |
| 2021-12-23 |
1.3940 TUSD |
338,749.5000 ADA |
1.3230 TUSD |
1.3100 TUSD |
1.3240 TUSD |
1.4760 TUSD |
| 2021-12-22 |
1.3295 TUSD |
258,707.7000 ADA |
1.2820 TUSD |
1.2760 TUSD |
1.2840 TUSD |
1.3410 TUSD |
| 2021-12-21 |
1.2621 TUSD |
217,264.3000 ADA |
1.2370 TUSD |
1.2290 TUSD |
1.2330 TUSD |
1.2830 TUSD |
| 2021-12-20 |
1.2297 TUSD |
140,727.6000 ADA |
1.2420 TUSD |
1.2030 TUSD |
1.2160 TUSD |
1.2440 TUSD |
| 2021-12-19 |
1.2769 TUSD |
168,499.8000 ADA |
1.2410 TUSD |
1.2410 TUSD |
1.2490 TUSD |
1.2480 TUSD |
| 2021-12-18 |
1.2378 TUSD |
147,894.4000 ADA |
1.2110 TUSD |
1.1870 TUSD |
1.2150 TUSD |
1.2450 TUSD |
| 2021-12-17 |
1.2320 TUSD |
122,124.1000 ADA |
1.2390 TUSD |
1.1820 TUSD |
1.2230 TUSD |
1.2270 TUSD |
| 2021-12-16 |
1.2960 TUSD |
155,840.2000 ADA |
1.3080 TUSD |
1.2510 TUSD |
1.2530 TUSD |
1.2530 TUSD |
| 2021-12-15 |
1.2726 TUSD |
186,963.1000 ADA |
1.2650 TUSD |
1.2060 TUSD |
1.2160 TUSD |
1.3120 TUSD |
| 2021-12-14 |
1.2391 TUSD |
128,421.5000 ADA |
1.2200 TUSD |
1.2000 TUSD |
1.2170 TUSD |
1.2640 TUSD |
| 2021-12-13 |
1.2674 TUSD |
182,605.4000 ADA |
1.3560 TUSD |
1.2010 TUSD |
1.2260 TUSD |
1.2400 TUSD |
| 2021-12-12 |
1.3546 TUSD |
339,414.8000 ADA |
1.3550 TUSD |
1.3220 TUSD |
1.3380 TUSD |
1.3540 TUSD |
| 2021-12-11 |
1.2917 TUSD |
240,341.8000 ADA |
1.2150 TUSD |
1.1970 TUSD |
1.2250 TUSD |
1.3420 TUSD |
| 2021-12-10 |
1.2771 TUSD |
208,596.0000 ADA |
1.2940 TUSD |
1.2360 TUSD |
1.2360 TUSD |
1.2360 TUSD |
| 2021-12-09 |
1.3397 TUSD |
349,629.2000 ADA |
1.4050 TUSD |
1.2920 TUSD |
1.3060 TUSD |
1.3050 TUSD |
| 2021-12-08 |
1.3803 TUSD |
296,658.4000 ADA |
1.3780 TUSD |
1.3410 TUSD |
1.3640 TUSD |
1.3900 TUSD |
| 2021-12-07 |
1.4286 TUSD |
293,618.8000 ADA |
1.4340 TUSD |
1.3700 TUSD |
1.3880 TUSD |
1.3840 TUSD |
| 2021-12-06 |
1.3299 TUSD |
199,370.0000 ADA |
1.3830 TUSD |
1.2580 TUSD |
1.3000 TUSD |
1.4160 TUSD |
| 2021-12-05 |
1.3546 TUSD |
232,939.4000 ADA |
1.4240 TUSD |
1.2900 TUSD |
1.3340 TUSD |
1.3660 TUSD |
| 2021-12-04 |
1.3617 TUSD |
450,399.9900 ADA |
1.5550 TUSD |
1.1890 TUSD |
1.3490 TUSD |
1.4390 TUSD |
| 2021-12-03 |
1.6385 TUSD |
202,972.8000 ADA |
1.7220 TUSD |
1.5160 TUSD |
1.5690 TUSD |
1.5690 TUSD |
| 2021-12-02 |
1.6777 TUSD |
578,160.9000 ADA |
1.5440 TUSD |
1.5210 TUSD |
1.5420 TUSD |
1.7150 TUSD |
| 2021-12-01 |
1.5803 TUSD |
154,301.5000 ADA |
1.5510 TUSD |
1.5340 TUSD |
1.5470 TUSD |
1.5470 TUSD |
| 2021-11-30 |
1.5843 TUSD |
125,510.8000 ADA |
1.6110 TUSD |
1.5480 TUSD |
1.5670 TUSD |
1.5700 TUSD |
| 2021-11-29 |
1.5889 TUSD |
226,072.4000 ADA |
1.5940 TUSD |
1.5580 TUSD |
1.5680 TUSD |
1.6110 TUSD |
| 2021-11-28 |
1.5282 TUSD |
319,120.9000 ADA |
1.5380 TUSD |
1.4160 TUSD |
1.4790 TUSD |
1.5920 TUSD |
| 2021-11-27 |
1.5636 TUSD |
150,495.5000 ADA |
1.5470 TUSD |
1.5340 TUSD |
1.5430 TUSD |
1.5360 TUSD |
| 2021-11-26 |
1.5664 TUSD |
303,844.1900 ADA |
1.6790 TUSD |
1.5000 TUSD |
1.5380 TUSD |
1.5620 TUSD |
| 2021-11-25 |
1.6891 TUSD |
323,724.5000 ADA |
1.6670 TUSD |
1.6190 TUSD |
1.6380 TUSD |
1.6750 TUSD |
| 2021-11-24 |
1.6783 TUSD |
841,979.7600 ADA |
1.7490 TUSD |
1.5900 TUSD |
1.6220 TUSD |
1.6550 TUSD |
| 2021-11-23 |
1.7788 TUSD |
74,374.9000 ADA |
1.7750 TUSD |
1.7480 TUSD |
1.7590 TUSD |
1.7590 TUSD |
| 2021-11-22 |
1.8040 TUSD |
83,450.1000 ADA |
1.8370 TUSD |
1.7640 TUSD |
1.7770 TUSD |
1.7760 TUSD |
| 2021-11-21 |
1.8738 TUSD |
143,572.9000 ADA |
1.9150 TUSD |
1.8510 TUSD |
1.8650 TUSD |
1.8560 TUSD |
| 2021-11-20 |
1.9071 TUSD |
175,179.0000 ADA |
1.8770 TUSD |
1.8610 TUSD |
1.8690 TUSD |
1.9110 TUSD |
| 2021-11-19 |
1.8423 TUSD |
350,103.2000 ADA |
1.7940 TUSD |
1.7550 TUSD |
1.7710 TUSD |
1.8600 TUSD |
| 2021-11-18 |
1.8292 TUSD |
249,717.4500 ADA |
1.8730 TUSD |
1.7050 TUSD |
1.7820 TUSD |
1.7770 TUSD |
| 2021-11-17 |
1.8546 TUSD |
407,154.8000 ADA |
1.8740 TUSD |
1.7970 TUSD |
1.8360 TUSD |
1.8570 TUSD |
| 2021-11-16 |
1.8950 TUSD |
285,479.3900 ADA |
2.0100 TUSD |
1.7660 TUSD |
1.8980 TUSD |
1.8890 TUSD |
| 2021-11-15 |
2.0525 TUSD |
112,038.7000 ADA |
2.0410 TUSD |
2.0120 TUSD |
2.0280 TUSD |
2.0280 TUSD |
| 2021-11-14 |
2.0359 TUSD |
71,594.2000 ADA |
2.0520 TUSD |
2.0090 TUSD |
2.0270 TUSD |
2.0280 TUSD |