Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-01 |
0.0905 TUSD |
4,607,469.4000 ADA |
0.0831 TUSD |
0.0826 TUSD |
0.1073 TUSD |
0.0967 TUSD |
| 2020-06-30 |
0.0834 TUSD |
1,488,565.8000 ADA |
0.0841 TUSD |
0.0821 TUSD |
0.0845 TUSD |
0.0829 TUSD |
| 2020-06-29 |
0.0827 TUSD |
3,129,666.9000 ADA |
0.0805 TUSD |
0.0794 TUSD |
0.0843 TUSD |
0.0839 TUSD |
| 2020-06-28 |
0.0794 TUSD |
1,789,322.4000 ADA |
0.0766 TUSD |
0.0761 TUSD |
0.0808 TUSD |
0.0800 TUSD |
| 2020-06-27 |
0.0771 TUSD |
2,070,066.3000 ADA |
0.0803 TUSD |
0.0745 TUSD |
0.0808 TUSD |
0.0773 TUSD |
| 2020-06-26 |
0.0804 TUSD |
664,345.3000 ADA |
0.0811 TUSD |
0.0794 TUSD |
0.0817 TUSD |
0.0807 TUSD |
| 2020-06-25 |
0.0802 TUSD |
1,838,288.3000 ADA |
0.0825 TUSD |
0.0788 TUSD |
0.0830 TUSD |
0.0815 TUSD |
| 2020-06-24 |
0.0832 TUSD |
3,208,171.4000 ADA |
0.0833 TUSD |
0.0800 TUSD |
0.0870 TUSD |
0.0825 TUSD |
| 2020-06-23 |
0.0830 TUSD |
1,116,418.2000 ADA |
0.0840 TUSD |
0.0817 TUSD |
0.0841 TUSD |
0.0824 TUSD |
| 2020-06-22 |
0.0817 TUSD |
2,084,682.1000 ADA |
0.0781 TUSD |
0.0781 TUSD |
0.0839 TUSD |
0.0839 TUSD |
| 2020-06-21 |
0.0796 TUSD |
870,868.5000 ADA |
0.0795 TUSD |
0.0781 TUSD |
0.0808 TUSD |
0.0781 TUSD |
| 2020-06-20 |
0.0784 TUSD |
1,332,803.0000 ADA |
0.0798 TUSD |
0.0772 TUSD |
0.0800 TUSD |
0.0795 TUSD |
| 2020-06-19 |
0.0799 TUSD |
2,302,092.3000 ADA |
0.0811 TUSD |
0.0785 TUSD |
0.0813 TUSD |
0.0798 TUSD |
| 2020-06-18 |
0.0825 TUSD |
2,267,497.3000 ADA |
0.0833 TUSD |
0.0800 TUSD |
0.0843 TUSD |
0.0820 TUSD |
| 2020-06-17 |
0.0808 TUSD |
2,379,061.1000 ADA |
0.0794 TUSD |
0.0775 TUSD |
0.0837 TUSD |
0.0835 TUSD |
| 2020-06-16 |
0.0783 TUSD |
2,611,927.9000 ADA |
0.0784 TUSD |
0.0765 TUSD |
0.0796 TUSD |
0.0789 TUSD |
| 2020-06-15 |
0.0731 TUSD |
4,452,588.8000 ADA |
0.0761 TUSD |
0.0691 TUSD |
0.0797 TUSD |
0.0783 TUSD |
| 2020-06-14 |
0.0771 TUSD |
1,354,885.5000 ADA |
0.0787 TUSD |
0.0750 TUSD |
0.0787 TUSD |
0.0768 TUSD |
| 2020-06-13 |
0.0783 TUSD |
536,159.1000 ADA |
0.0790 TUSD |
0.0774 TUSD |
0.0790 TUSD |
0.0789 TUSD |
| 2020-06-12 |
0.0781 TUSD |
2,351,677.6000 ADA |
0.0750 TUSD |
0.0750 TUSD |
0.0821 TUSD |
0.0793 TUSD |
| 2020-06-11 |
0.0776 TUSD |
4,805,031.7000 ADA |
0.0839 TUSD |
0.0720 TUSD |
0.0850 TUSD |
0.0752 TUSD |
| 2020-06-10 |
0.0816 TUSD |
2,921,339.3000 ADA |
0.0829 TUSD |
0.0796 TUSD |
0.0838 TUSD |
0.0834 TUSD |
| 2020-06-09 |
0.0840 TUSD |
1,333,591.8000 ADA |
0.0866 TUSD |
0.0830 TUSD |
0.0866 TUSD |
0.0830 TUSD |
| 2020-06-08 |
0.0858 TUSD |
585,822.7000 ADA |
0.0870 TUSD |
0.0846 TUSD |
0.0870 TUSD |
0.0865 TUSD |
| 2020-06-07 |
0.0855 TUSD |
2,104,256.6000 ADA |
0.0859 TUSD |
0.0826 TUSD |
0.0886 TUSD |
0.0865 TUSD |
| 2020-06-06 |
0.0859 TUSD |
894,811.2000 ADA |
0.0851 TUSD |
0.0840 TUSD |
0.0871 TUSD |
0.0862 TUSD |
| 2020-06-05 |
0.0862 TUSD |
2,556,674.2000 ADA |
0.0884 TUSD |
0.0840 TUSD |
0.0889 TUSD |
0.0853 TUSD |
| 2020-06-04 |
0.0875 TUSD |
4,435,654.8000 ADA |
0.0854 TUSD |
0.0836 TUSD |
0.0900 TUSD |
0.0891 TUSD |
| 2020-06-03 |
0.0815 TUSD |
3,452,164.6000 ADA |
0.0789 TUSD |
0.0770 TUSD |
0.0860 TUSD |
0.0856 TUSD |
| 2020-06-02 |
0.0775 TUSD |
4,322,346.4000 ADA |
0.0811 TUSD |
0.0722 TUSD |
0.0825 TUSD |
0.0787 TUSD |
| 2020-06-01 |
0.0790 TUSD |
11,193,845.6000 ADA |
0.0740 TUSD |
0.0737 TUSD |
0.0835 TUSD |
0.0811 TUSD |
| 2020-05-31 |
0.0792 TUSD |
17,421,978.2000 ADA |
0.0766 TUSD |
0.0690 TUSD |
0.0864 TUSD |
0.0739 TUSD |
| 2020-05-30 |
0.0718 TUSD |
8,820,722.4000 ADA |
0.0644 TUSD |
0.0639 TUSD |
0.0774 TUSD |
0.0770 TUSD |
| 2020-05-29 |
0.0645 TUSD |
3,850,782.1000 ADA |
0.0655 TUSD |
0.0626 TUSD |
0.0666 TUSD |
0.0646 TUSD |
| 2020-05-28 |
0.0620 TUSD |
6,190,286.9000 ADA |
0.0549 TUSD |
0.0549 TUSD |
0.0676 TUSD |
0.0648 TUSD |
| 2020-05-27 |
0.0549 TUSD |
1,150,393.1000 ADA |
0.0537 TUSD |
0.0531 TUSD |
0.0559 TUSD |
0.0552 TUSD |
| 2020-05-26 |
0.0530 TUSD |
508,729.7000 ADA |
0.0536 TUSD |
0.0519 TUSD |
0.0539 TUSD |
0.0537 TUSD |
| 2020-05-25 |
0.0525 TUSD |
2,090,007.1000 ADA |
0.0513 TUSD |
0.0511 TUSD |
0.0543 TUSD |
0.0539 TUSD |
| 2020-05-24 |
0.0539 TUSD |
1,492,241.5000 ADA |
0.0554 TUSD |
0.0513 TUSD |
0.0561 TUSD |
0.0513 TUSD |
| 2020-05-23 |
0.0551 TUSD |
1,182,382.2000 ADA |
0.0559 TUSD |
0.0543 TUSD |
0.0564 TUSD |
0.0551 TUSD |
| 2020-05-22 |
0.0543 TUSD |
2,322,996.7000 ADA |
0.0517 TUSD |
0.0513 TUSD |
0.0569 TUSD |
0.0554 TUSD |
| 2020-05-21 |
0.0528 TUSD |
2,423,595.0000 ADA |
0.0568 TUSD |
0.0502 TUSD |
0.0575 TUSD |
0.0522 TUSD |
| 2020-05-20 |
0.0560 TUSD |
1,864,983.3000 ADA |
0.0569 TUSD |
0.0541 TUSD |
0.0575 TUSD |
0.0567 TUSD |
| 2020-05-19 |
0.0541 TUSD |
1,326,134.5000 ADA |
0.0539 TUSD |
0.0525 TUSD |
0.0570 TUSD |
0.0568 TUSD |
| 2020-05-18 |
0.0538 TUSD |
3,270,727.6000 ADA |
0.0512 TUSD |
0.0512 TUSD |
0.0549 TUSD |
0.0543 TUSD |
| 2020-05-17 |
0.0515 TUSD |
457,320.4000 ADA |
0.0512 TUSD |
0.0510 TUSD |
0.0522 TUSD |
0.0511 TUSD |
| 2020-05-16 |
0.0508 TUSD |
949,491.4000 ADA |
0.0500 TUSD |
0.0500 TUSD |
0.0513 TUSD |
0.0511 TUSD |
| 2020-05-15 |
0.0506 TUSD |
1,868,332.4000 ADA |
0.0510 TUSD |
0.0470 TUSD |
0.0518 TUSD |
0.0503 TUSD |
| 2020-05-14 |
0.0513 TUSD |
1,915,772.6000 ADA |
0.0516 TUSD |
0.0505 TUSD |
0.0520 TUSD |
0.0513 TUSD |
| 2020-05-13 |
0.0514 TUSD |
599,205.6000 ADA |
0.0506 TUSD |
0.0496 TUSD |
0.0523 TUSD |
0.0516 TUSD |