Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-27 |
1.2804 TUSD |
490,997.5500 ADA |
1.2340 TUSD |
1.2234 TUSD |
1.2426 TUSD |
1.2929 TUSD |
| 2021-04-26 |
1.2012 TUSD |
1,049,303.4400 ADA |
1.0972 TUSD |
1.0792 TUSD |
1.1385 TUSD |
1.2157 TUSD |
| 2021-04-25 |
1.0891 TUSD |
372,632.0300 ADA |
1.0987 TUSD |
1.0204 TUSD |
1.0830 TUSD |
1.0877 TUSD |
| 2021-04-24 |
1.1372 TUSD |
449,381.0000 ADA |
1.1511 TUSD |
1.0917 TUSD |
1.1106 TUSD |
1.1106 TUSD |
| 2021-04-23 |
1.0535 TUSD |
5,370,962.6000 ADA |
1.1439 TUSD |
0.9186 TUSD |
1.0383 TUSD |
1.1353 TUSD |
| 2021-04-22 |
1.1990 TUSD |
1,203,082.6000 ADA |
1.2015 TUSD |
1.1042 TUSD |
1.1696 TUSD |
1.1516 TUSD |
| 2021-04-21 |
1.2479 TUSD |
589,430.4000 ADA |
1.2761 TUSD |
1.2011 TUSD |
1.2158 TUSD |
1.2011 TUSD |
| 2021-04-20 |
1.1779 TUSD |
1,158,349.5000 ADA |
1.1969 TUSD |
0.9000 TUSD |
1.1592 TUSD |
1.2562 TUSD |
| 2021-04-19 |
1.2425 TUSD |
1,272,448.6000 ADA |
1.2856 TUSD |
1.1400 TUSD |
1.2155 TUSD |
1.1985 TUSD |
| 2021-04-18 |
1.2193 TUSD |
1,784,871.3000 ADA |
1.3713 TUSD |
0.8282 TUSD |
1.1984 TUSD |
1.2754 TUSD |
| 2021-04-17 |
1.4005 TUSD |
769,832.7000 ADA |
1.4129 TUSD |
1.3568 TUSD |
1.3907 TUSD |
1.3813 TUSD |
| 2021-04-16 |
1.4150 TUSD |
1,721,261.3000 ADA |
1.4828 TUSD |
1.3356 TUSD |
1.3943 TUSD |
1.4077 TUSD |
| 2021-04-15 |
1.4593 TUSD |
1,022,434.5000 ADA |
1.4618 TUSD |
1.4093 TUSD |
1.4342 TUSD |
1.4645 TUSD |
| 2021-04-14 |
1.4553 TUSD |
3,008,741.4000 ADA |
1.4132 TUSD |
1.3500 TUSD |
1.4166 TUSD |
1.4693 TUSD |
| 2021-04-13 |
1.3691 TUSD |
1,389,536.7000 ADA |
1.3129 TUSD |
1.2630 TUSD |
1.3060 TUSD |
1.4176 TUSD |
| 2021-04-12 |
1.3007 TUSD |
1,151,785.5000 ADA |
1.2638 TUSD |
1.2550 TUSD |
1.2830 TUSD |
1.3144 TUSD |
| 2021-04-11 |
1.2467 TUSD |
797,971.9000 ADA |
1.2156 TUSD |
1.1959 TUSD |
1.2101 TUSD |
1.2766 TUSD |
| 2021-04-10 |
1.2202 TUSD |
437,753.6000 ADA |
1.1992 TUSD |
1.1850 TUSD |
1.1999 TUSD |
1.2159 TUSD |
| 2021-04-09 |
1.2074 TUSD |
395,581.6000 ADA |
1.2177 TUSD |
1.1900 TUSD |
1.2054 TUSD |
1.2014 TUSD |
| 2021-04-08 |
1.2034 TUSD |
434,633.9000 ADA |
1.1708 TUSD |
1.1682 TUSD |
1.1869 TUSD |
1.2132 TUSD |
| 2021-04-07 |
1.2013 TUSD |
1,206,469.6000 ADA |
1.2552 TUSD |
1.1500 TUSD |
1.1811 TUSD |
1.1661 TUSD |
| 2021-04-06 |
1.2535 TUSD |
1,297,651.6000 ADA |
1.2136 TUSD |
1.1884 TUSD |
1.2016 TUSD |
1.2552 TUSD |
| 2021-04-05 |
1.1856 TUSD |
696,345.9000 ADA |
1.1834 TUSD |
1.1212 TUSD |
1.1712 TUSD |
1.2180 TUSD |
| 2021-04-04 |
1.1770 TUSD |
330,244.2000 ADA |
1.1576 TUSD |
1.1520 TUSD |
1.1716 TUSD |
1.1800 TUSD |
| 2021-04-03 |
1.2088 TUSD |
642,594.6000 ADA |
1.1915 TUSD |
1.1583 TUSD |
1.1751 TUSD |
1.1673 TUSD |
| 2021-04-02 |
1.2069 TUSD |
488,511.0000 ADA |
1.1828 TUSD |
1.1803 TUSD |
1.1877 TUSD |
1.1939 TUSD |
| 2021-04-01 |
1.1910 TUSD |
316,090.1000 ADA |
1.1934 TUSD |
1.1712 TUSD |
1.1859 TUSD |
1.1838 TUSD |
| 2021-03-31 |
1.1861 TUSD |
466,077.6000 ADA |
1.2114 TUSD |
1.1376 TUSD |
1.1758 TUSD |
1.1952 TUSD |
| 2021-03-30 |
1.2151 TUSD |
398,143.2000 ADA |
1.2032 TUSD |
1.1890 TUSD |
1.1950 TUSD |
1.2173 TUSD |
| 2021-03-29 |
1.2028 TUSD |
342,589.8000 ADA |
1.1921 TUSD |
1.1779 TUSD |
1.1836 TUSD |
1.1961 TUSD |
| 2021-03-28 |
1.1874 TUSD |
245,697.2000 ADA |
1.1778 TUSD |
1.1681 TUSD |
1.1787 TUSD |
1.1899 TUSD |
| 2021-03-27 |
1.1856 TUSD |
609,989.2000 ADA |
1.2162 TUSD |
1.1292 TUSD |
1.1758 TUSD |
1.1887 TUSD |
| 2021-03-26 |
1.2139 TUSD |
942,334.6000 ADA |
1.1011 TUSD |
1.0989 TUSD |
1.1131 TUSD |
1.2032 TUSD |
| 2021-03-25 |
1.1010 TUSD |
545,493.2000 ADA |
1.0665 TUSD |
1.0441 TUSD |
1.0757 TUSD |
1.1050 TUSD |
| 2021-03-24 |
1.1152 TUSD |
579,483.1000 ADA |
1.1141 TUSD |
1.0414 TUSD |
1.0779 TUSD |
1.0779 TUSD |
| 2021-03-23 |
1.1216 TUSD |
508,655.1000 ADA |
1.1007 TUSD |
1.0817 TUSD |
1.1038 TUSD |
1.1246 TUSD |
| 2021-03-22 |
1.1546 TUSD |
573,142.9000 ADA |
1.1866 TUSD |
1.0556 TUSD |
1.1181 TUSD |
1.1119 TUSD |
| 2021-03-21 |
1.2019 TUSD |
554,703.5000 ADA |
1.1993 TUSD |
1.1620 TUSD |
1.1837 TUSD |
1.1901 TUSD |
| 2021-03-20 |
1.2593 TUSD |
526,349.1000 ADA |
1.2962 TUSD |
1.2098 TUSD |
1.2251 TUSD |
1.2192 TUSD |
| 2021-03-19 |
1.2748 TUSD |
1,026,774.5000 ADA |
1.2278 TUSD |
1.1800 TUSD |
1.2335 TUSD |
1.3169 TUSD |
| 2021-03-18 |
1.3748 TUSD |
3,130,000.8000 ADA |
1.3746 TUSD |
1.2299 TUSD |
1.2483 TUSD |
1.2384 TUSD |
| 2021-03-17 |
1.2775 TUSD |
1,795,151.1000 ADA |
1.2512 TUSD |
1.1984 TUSD |
1.2195 TUSD |
1.3962 TUSD |
| 2021-03-16 |
1.1659 TUSD |
1,880,461.0000 ADA |
1.0300 TUSD |
0.9500 TUSD |
1.0236 TUSD |
1.2262 TUSD |
| 2021-03-15 |
1.0339 TUSD |
451,733.0000 ADA |
1.0505 TUSD |
0.9978 TUSD |
1.0235 TUSD |
1.0308 TUSD |
| 2021-03-14 |
1.0803 TUSD |
393,434.5000 ADA |
1.1016 TUSD |
1.0600 TUSD |
1.0719 TUSD |
1.0719 TUSD |
| 2021-03-13 |
1.0950 TUSD |
788,511.9000 ADA |
1.0277 TUSD |
0.9862 TUSD |
1.0142 TUSD |
1.1019 TUSD |
| 2021-03-12 |
1.0661 TUSD |
404,687.5000 ADA |
1.1269 TUSD |
1.0160 TUSD |
1.0424 TUSD |
1.0391 TUSD |
| 2021-03-11 |
1.1237 TUSD |
357,472.9000 ADA |
1.1345 TUSD |
1.1088 TUSD |
1.1140 TUSD |
1.1140 TUSD |
| 2021-03-10 |
1.1610 TUSD |
594,700.4000 ADA |
1.1987 TUSD |
1.1100 TUSD |
1.1528 TUSD |
1.1452 TUSD |
| 2021-03-09 |
1.1658 TUSD |
745,159.6000 ADA |
1.1222 TUSD |
1.1135 TUSD |
1.1311 TUSD |
1.1913 TUSD |