Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.6633 USDT |
12,246,323.3000 ADA |
0.6618 USDT |
0.6577 USDT |
0.6633 USDT |
0.6679 USDT |
| 2025-03-31 |
0.6513 USDT |
124,140,881.0000 ADA |
0.6613 USDT |
0.6296 USDT |
0.6432 USDT |
0.6600 USDT |
| 2025-03-30 |
0.6719 USDT |
69,568,477.9000 ADA |
0.6733 USDT |
0.6512 USDT |
0.6660 USDT |
0.6656 USDT |
| 2025-03-29 |
0.6781 USDT |
99,931,824.0000 ADA |
0.7062 USDT |
0.6588 USDT |
0.6696 USDT |
0.6695 USDT |
| 2025-03-28 |
0.7087 USDT |
137,009,815.8000 ADA |
0.7381 USDT |
0.6895 USDT |
0.6978 USDT |
0.7049 USDT |
| 2025-03-27 |
0.7352 USDT |
73,230,715.2000 ADA |
0.7288 USDT |
0.7209 USDT |
0.7345 USDT |
0.7424 USDT |
| 2025-03-26 |
0.7498 USDT |
162,488,050.2000 ADA |
0.7447 USDT |
0.7197 USDT |
0.7291 USDT |
0.7265 USDT |
| 2025-03-25 |
0.7478 USDT |
189,038,703.6000 ADA |
0.7320 USDT |
0.7209 USDT |
0.7268 USDT |
0.7418 USDT |
| 2025-03-24 |
0.7279 USDT |
156,098,954.1000 ADA |
0.7106 USDT |
0.7055 USDT |
0.7104 USDT |
0.7327 USDT |
| 2025-03-23 |
0.7063 USDT |
82,316,888.5000 ADA |
0.7015 USDT |
0.6917 USDT |
0.7026 USDT |
0.7075 USDT |
| 2025-03-22 |
0.7073 USDT |
51,492,935.9000 ADA |
0.7050 USDT |
0.7000 USDT |
0.7052 USDT |
0.7042 USDT |
| 2025-03-21 |
0.7118 USDT |
98,061,364.7000 ADA |
0.7179 USDT |
0.7006 USDT |
0.7070 USDT |
0.7067 USDT |
| 2025-03-20 |
0.7317 USDT |
157,008,514.0000 ADA |
0.7436 USDT |
0.7120 USDT |
0.7213 USDT |
0.7190 USDT |
| 2025-03-19 |
0.7277 USDT |
193,981,323.2000 ADA |
0.7017 USDT |
0.7003 USDT |
0.7057 USDT |
0.7376 USDT |
| 2025-03-18 |
0.6980 USDT |
117,154,940.5000 ADA |
0.7175 USDT |
0.6816 USDT |
0.6898 USDT |
0.6939 USDT |
| 2025-03-17 |
0.7198 USDT |
121,625,459.5000 ADA |
0.7049 USDT |
0.7024 USDT |
0.7146 USDT |
0.7216 USDT |
| 2025-03-16 |
0.7147 USDT |
160,847,176.2000 ADA |
0.7468 USDT |
0.6936 USDT |
0.7030 USDT |
0.7033 USDT |
| 2025-03-15 |
0.7454 USDT |
133,531,219.9000 ADA |
0.7372 USDT |
0.7309 USDT |
0.7407 USDT |
0.7467 USDT |
| 2025-03-14 |
0.7255 USDT |
193,303,978.7000 ADA |
0.7030 USDT |
0.6963 USDT |
0.7072 USDT |
0.7416 USDT |
| 2025-03-13 |
0.7160 USDT |
263,974,743.3000 ADA |
0.7360 USDT |
0.6909 USDT |
0.6983 USDT |
0.7007 USDT |
| 2025-03-12 |
0.7351 USDT |
259,838,046.6000 ADA |
0.7240 USDT |
0.7111 USDT |
0.7188 USDT |
0.7314 USDT |
| 2025-03-11 |
0.7093 USDT |
416,754,385.8000 ADA |
0.6711 USDT |
0.6471 USDT |
0.6819 USDT |
0.7203 USDT |
| 2025-03-10 |
0.7150 USDT |
447,913,362.7000 ADA |
0.7216 USDT |
0.6582 USDT |
0.6869 USDT |
0.6816 USDT |
| 2025-03-09 |
0.7663 USDT |
311,992,238.3000 ADA |
0.8052 USDT |
0.7110 USDT |
0.7259 USDT |
0.7221 USDT |
| 2025-03-08 |
0.8155 USDT |
192,779,624.6000 ADA |
0.8180 USDT |
0.7931 USDT |
0.8082 USDT |
0.8102 USDT |
| 2025-03-07 |
0.8526 USDT |
781,915,478.0000 ADA |
0.9065 USDT |
0.8064 USDT |
0.8234 USDT |
0.8114 USDT |
| 2025-03-06 |
0.9343 USDT |
424,075,325.2000 ADA |
0.9741 USDT |
0.8854 USDT |
0.9001 USDT |
0.9095 USDT |
| 2025-03-05 |
0.9643 USDT |
669,627,907.6000 ADA |
0.9409 USDT |
0.9136 USDT |
0.9358 USDT |
0.9811 USDT |
| 2025-03-04 |
0.8454 USDT |
1,079,058,867.9000 ADA |
0.8577 USDT |
0.7576 USDT |
0.8021 USDT |
0.9418 USDT |
| 2025-03-03 |
0.9705 USDT |
1,398,797,974.6000 ADA |
1.1349 USDT |
0.8228 USDT |
0.8687 USDT |
0.8697 USDT |
| 2025-03-02 |
0.9549 USDT |
1,360,747,600.6000 ADA |
0.6593 USDT |
0.6450 USDT |
0.6561 USDT |
1.0681 USDT |
| 2025-03-01 |
0.6452 USDT |
96,009,064.4000 ADA |
0.6328 USDT |
0.6252 USDT |
0.6341 USDT |
0.6690 USDT |
| 2025-02-28 |
0.6109 USDT |
255,238,338.6000 ADA |
0.6451 USDT |
0.5801 USDT |
0.5964 USDT |
0.6299 USDT |
| 2025-02-27 |
0.6626 USDT |
52,724,903.2000 ADA |
0.6475 USDT |
0.6413 USDT |
0.6517 USDT |
0.6762 USDT |
| 2025-02-26 |
0.6661 USDT |
187,098,064.1000 ADA |
0.6832 USDT |
0.6312 USDT |
0.6479 USDT |
0.6471 USDT |
| 2025-02-25 |
0.6619 USDT |
307,735,673.5000 ADA |
0.6816 USDT |
0.6302 USDT |
0.6543 USDT |
0.6896 USDT |
| 2025-02-24 |
0.7210 USDT |
179,260,199.3000 ADA |
0.7698 USDT |
0.6700 USDT |
0.6926 USDT |
0.6878 USDT |
| 2025-02-23 |
0.7713 USDT |
61,422,019.9000 ADA |
0.7733 USDT |
0.7596 USDT |
0.7662 USDT |
0.7655 USDT |
| 2025-02-22 |
0.7710 USDT |
69,798,246.6000 ADA |
0.7622 USDT |
0.7571 USDT |
0.7641 USDT |
0.7749 USDT |
| 2025-02-21 |
0.7882 USDT |
170,524,891.9000 ADA |
0.8036 USDT |
0.7501 USDT |
0.7593 USDT |
0.7622 USDT |
| 2025-02-20 |
0.7902 USDT |
120,045,724.1000 ADA |
0.7737 USDT |
0.7703 USDT |
0.7809 USDT |
0.7995 USDT |
| 2025-02-19 |
0.7589 USDT |
114,654,534.1000 ADA |
0.7542 USDT |
0.7328 USDT |
0.7441 USDT |
0.7716 USDT |
| 2025-02-18 |
0.7700 USDT |
173,007,700.2000 ADA |
0.8089 USDT |
0.7351 USDT |
0.7507 USDT |
0.7519 USDT |
| 2025-02-17 |
0.8040 USDT |
190,283,818.0000 ADA |
0.7714 USDT |
0.7705 USDT |
0.7873 USDT |
0.8029 USDT |
| 2025-02-16 |
0.7755 USDT |
57,200,051.8000 ADA |
0.7811 USDT |
0.7615 USDT |
0.7728 USDT |
0.7812 USDT |
| 2025-02-15 |
0.7944 USDT |
70,252,147.7000 ADA |
0.7997 USDT |
0.7745 USDT |
0.7804 USDT |
0.7803 USDT |
| 2025-02-14 |
0.8097 USDT |
137,448,813.0000 ADA |
0.8107 USDT |
0.7949 USDT |
0.8010 USDT |
0.8022 USDT |
| 2025-02-13 |
0.7907 USDT |
140,823,227.1000 ADA |
0.7998 USDT |
0.7693 USDT |
0.7823 USDT |
0.8184 USDT |
| 2025-02-12 |
0.7741 USDT |
270,233,629.7000 ADA |
0.7782 USDT |
0.7448 USDT |
0.7664 USDT |
0.7944 USDT |
| 2025-02-11 |
0.7811 USDT |
360,466,647.8000 ADA |
0.7121 USDT |
0.7101 USDT |
0.7428 USDT |
0.7824 USDT |