Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-23 |
0.0284 TUSD |
3,227,130.7000 ADA |
0.0270 TUSD |
0.0267 TUSD |
0.0299 TUSD |
0.0293 TUSD |
| 2020-03-22 |
0.0278 TUSD |
3,793,602.4000 ADA |
0.0294 TUSD |
0.0269 TUSD |
0.0304 TUSD |
0.0271 TUSD |
| 2020-03-21 |
0.0292 TUSD |
2,915,447.3000 ADA |
0.0292 TUSD |
0.0281 TUSD |
0.0306 TUSD |
0.0294 TUSD |
| 2020-03-20 |
0.0306 TUSD |
4,567,471.9000 ADA |
0.0305 TUSD |
0.0266 TUSD |
0.0340 TUSD |
0.0293 TUSD |
| 2020-03-19 |
0.0292 TUSD |
3,721,382.2000 ADA |
0.0263 TUSD |
0.0259 TUSD |
0.0326 TUSD |
0.0304 TUSD |
| 2020-03-18 |
0.0253 TUSD |
3,285,958.2000 ADA |
0.0258 TUSD |
0.0227 TUSD |
0.0265 TUSD |
0.0261 TUSD |
| 2020-03-17 |
0.0259 TUSD |
6,315,596.4000 ADA |
0.0243 TUSD |
0.0237 TUSD |
0.0266 TUSD |
0.0259 TUSD |
| 2020-03-16 |
0.0239 TUSD |
43,193,394.8000 ADA |
0.0269 TUSD |
0.0211 TUSD |
0.0269 TUSD |
0.0241 TUSD |
| 2020-03-15 |
0.0268 TUSD |
28,464,865.1000 ADA |
0.0255 TUSD |
0.0255 TUSD |
0.0287 TUSD |
0.0269 TUSD |
| 2020-03-14 |
0.0273 TUSD |
12,722,955.9000 ADA |
0.0287 TUSD |
0.0253 TUSD |
0.0290 TUSD |
0.0259 TUSD |
| 2020-03-13 |
0.0264 TUSD |
24,571,233.7000 ADA |
0.0233 TUSD |
0.0166 TUSD |
0.0297 TUSD |
0.0287 TUSD |
| 2020-03-12 |
0.0301 TUSD |
17,682,781.0000 ADA |
0.0396 TUSD |
0.0202 TUSD |
0.0396 TUSD |
0.0236 TUSD |
| 2020-03-11 |
0.0395 TUSD |
9,613,599.0000 ADA |
0.0415 TUSD |
0.0373 TUSD |
0.0417 TUSD |
0.0397 TUSD |
| 2020-03-10 |
0.0416 TUSD |
8,582,714.4000 ADA |
0.0412 TUSD |
0.0400 TUSD |
0.0429 TUSD |
0.0414 TUSD |
| 2020-03-09 |
0.0407 TUSD |
28,670,607.4000 ADA |
0.0428 TUSD |
0.0390 TUSD |
0.0437 TUSD |
0.0412 TUSD |
| 2020-03-08 |
0.0458 TUSD |
5,230,069.2000 ADA |
0.0486 TUSD |
0.0427 TUSD |
0.0486 TUSD |
0.0428 TUSD |
| 2020-03-07 |
0.0496 TUSD |
1,228,314.4000 ADA |
0.0517 TUSD |
0.0482 TUSD |
0.0517 TUSD |
0.0489 TUSD |
| 2020-03-06 |
0.0509 TUSD |
2,435,083.2000 ADA |
0.0512 TUSD |
0.0500 TUSD |
0.0516 TUSD |
0.0515 TUSD |
| 2020-03-05 |
0.0506 TUSD |
3,369,408.4000 ADA |
0.0494 TUSD |
0.0482 TUSD |
0.0522 TUSD |
0.0507 TUSD |
| 2020-03-04 |
0.0492 TUSD |
1,692,612.5000 ADA |
0.0487 TUSD |
0.0479 TUSD |
0.0503 TUSD |
0.0489 TUSD |
| 2020-03-03 |
0.0482 TUSD |
2,988,592.2000 ADA |
0.0487 TUSD |
0.0475 TUSD |
0.0494 TUSD |
0.0487 TUSD |
| 2020-03-02 |
0.0483 TUSD |
4,269,606.2000 ADA |
0.0455 TUSD |
0.0454 TUSD |
0.0500 TUSD |
0.0493 TUSD |
| 2020-03-01 |
0.0466 TUSD |
3,695,697.3000 ADA |
0.0473 TUSD |
0.0451 TUSD |
0.0482 TUSD |
0.0459 TUSD |
| 2020-02-29 |
0.0487 TUSD |
3,985,761.2000 ADA |
0.0493 TUSD |
0.0472 TUSD |
0.0500 TUSD |
0.0472 TUSD |
| 2020-02-28 |
0.0484 TUSD |
11,412,213.1000 ADA |
0.0499 TUSD |
0.0466 TUSD |
0.0512 TUSD |
0.0490 TUSD |
| 2020-02-27 |
0.0491 TUSD |
14,877,119.5000 ADA |
0.0487 TUSD |
0.0463 TUSD |
0.0520 TUSD |
0.0498 TUSD |
| 2020-02-26 |
0.0510 TUSD |
45,969,778.1000 ADA |
0.0557 TUSD |
0.0465 TUSD |
0.0565 TUSD |
0.0495 TUSD |
| 2020-02-25 |
0.0570 TUSD |
12,845,618.1000 ADA |
0.0591 TUSD |
0.0560 TUSD |
0.0591 TUSD |
0.0563 TUSD |
| 2020-02-24 |
0.0592 TUSD |
4,512,188.0000 ADA |
0.0616 TUSD |
0.0569 TUSD |
0.0619 TUSD |
0.0590 TUSD |
| 2020-02-23 |
0.0607 TUSD |
1,596,266.8000 ADA |
0.0584 TUSD |
0.0584 TUSD |
0.0619 TUSD |
0.0617 TUSD |
| 2020-02-22 |
0.0577 TUSD |
2,193,098.0000 ADA |
0.0586 TUSD |
0.0550 TUSD |
0.0590 TUSD |
0.0581 TUSD |
| 2020-02-21 |
0.0586 TUSD |
5,748,027.1000 ADA |
0.0581 TUSD |
0.0567 TUSD |
0.0599 TUSD |
0.0590 TUSD |
| 2020-02-20 |
0.0569 TUSD |
10,017,159.7000 ADA |
0.0569 TUSD |
0.0553 TUSD |
0.0588 TUSD |
0.0582 TUSD |
| 2020-02-19 |
0.0605 TUSD |
2,225,374.1000 ADA |
0.0624 TUSD |
0.0567 TUSD |
0.0630 TUSD |
0.0573 TUSD |
| 2020-02-18 |
0.0609 TUSD |
3,618,733.4000 ADA |
0.0601 TUSD |
0.0580 TUSD |
0.0644 TUSD |
0.0626 TUSD |
| 2020-02-17 |
0.0585 TUSD |
16,821,544.2000 ADA |
0.0618 TUSD |
0.0553 TUSD |
0.0625 TUSD |
0.0601 TUSD |
| 2020-02-16 |
0.0608 TUSD |
8,704,135.7000 ADA |
0.0640 TUSD |
0.0570 TUSD |
0.0670 TUSD |
0.0623 TUSD |
| 2020-02-15 |
0.0666 TUSD |
1,324,839.0000 ADA |
0.0708 TUSD |
0.0626 TUSD |
0.0714 TUSD |
0.0642 TUSD |
| 2020-02-14 |
0.0695 TUSD |
1,688,441.2000 ADA |
0.0688 TUSD |
0.0672 TUSD |
0.0718 TUSD |
0.0710 TUSD |
| 2020-02-13 |
0.0692 TUSD |
8,486,442.0000 ADA |
0.0682 TUSD |
0.0654 TUSD |
0.0724 TUSD |
0.0685 TUSD |
| 2020-02-12 |
0.0670 TUSD |
12,602,592.8000 ADA |
0.0637 TUSD |
0.0637 TUSD |
0.0704 TUSD |
0.0687 TUSD |
| 2020-02-11 |
0.0612 TUSD |
5,847,765.0000 ADA |
0.0603 TUSD |
0.0589 TUSD |
0.0637 TUSD |
0.0636 TUSD |
| 2020-02-10 |
0.0600 TUSD |
3,921,059.6000 ADA |
0.0620 TUSD |
0.0585 TUSD |
0.0622 TUSD |
0.0603 TUSD |
| 2020-02-09 |
0.0613 TUSD |
2,200,073.8000 ADA |
0.0600 TUSD |
0.0600 TUSD |
0.0624 TUSD |
0.0617 TUSD |
| 2020-02-08 |
0.0596 TUSD |
2,882,022.3000 ADA |
0.0600 TUSD |
0.0570 TUSD |
0.0613 TUSD |
0.0602 TUSD |
| 2020-02-07 |
0.0607 TUSD |
3,484,352.3000 ADA |
0.0599 TUSD |
0.0594 TUSD |
0.0624 TUSD |
0.0599 TUSD |
| 2020-02-06 |
0.0598 TUSD |
4,386,180.8000 ADA |
0.0593 TUSD |
0.0562 TUSD |
0.0608 TUSD |
0.0598 TUSD |
| 2020-02-05 |
0.0585 TUSD |
3,606,065.5000 ADA |
0.0556 TUSD |
0.0556 TUSD |
0.0601 TUSD |
0.0594 TUSD |
| 2020-02-04 |
0.0554 TUSD |
3,166,678.8000 ADA |
0.0576 TUSD |
0.0538 TUSD |
0.0578 TUSD |
0.0558 TUSD |
| 2020-02-03 |
0.0563 TUSD |
2,409,985.9000 ADA |
0.0554 TUSD |
0.0554 TUSD |
0.0577 TUSD |
0.0569 TUSD |