Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.9544 USDT |
179,029,573.1000 ADA |
0.9500 USDT |
0.8918 USDT |
0.9286 USDT |
0.9057 USDT |
| 2024-12-20 |
0.8463 USDT |
569,148,578.1000 ADA |
0.8806 USDT |
0.7620 USDT |
0.8180 USDT |
0.9447 USDT |
| 2024-12-19 |
0.9226 USDT |
439,806,136.4000 ADA |
0.9682 USDT |
0.8475 USDT |
0.8839 USDT |
0.8928 USDT |
| 2024-12-18 |
1.0153 USDT |
362,266,269.8000 ADA |
1.0523 USDT |
0.9580 USDT |
0.9927 USDT |
0.9811 USDT |
| 2024-12-17 |
1.0795 USDT |
241,508,294.4000 ADA |
1.0775 USDT |
1.0418 USDT |
1.0544 USDT |
1.0517 USDT |
| 2024-12-16 |
1.0884 USDT |
220,345,343.6000 ADA |
1.0995 USDT |
1.0474 USDT |
1.0616 USDT |
1.0786 USDT |
| 2024-12-15 |
1.0755 USDT |
125,162,456.5000 ADA |
1.0609 USDT |
1.0389 USDT |
1.0619 USDT |
1.0969 USDT |
| 2024-12-14 |
1.0882 USDT |
136,895,990.6000 ADA |
1.1213 USDT |
1.0431 USDT |
1.0559 USDT |
1.0610 USDT |
| 2024-12-13 |
1.1029 USDT |
177,956,048.0000 ADA |
1.1231 USDT |
1.0774 USDT |
1.0941 USDT |
1.1147 USDT |
| 2024-12-12 |
1.1382 USDT |
336,537,222.0000 ADA |
1.0869 USDT |
1.0728 USDT |
1.0889 USDT |
1.1225 USDT |
| 2024-12-11 |
1.0526 USDT |
354,820,763.0000 ADA |
1.0215 USDT |
0.9718 USDT |
1.0014 USDT |
1.0882 USDT |
| 2024-12-10 |
0.9861 USDT |
622,114,241.8000 ADA |
1.0035 USDT |
0.9100 USDT |
0.9558 USDT |
1.0234 USDT |
| 2024-12-09 |
1.0667 USDT |
570,139,862.7000 ADA |
1.1936 USDT |
0.9100 USDT |
1.0053 USDT |
0.9895 USDT |
| 2024-12-08 |
1.1949 USDT |
251,381,277.3000 ADA |
1.2103 USDT |
1.1723 USDT |
1.1831 USDT |
1.1909 USDT |
| 2024-12-07 |
1.2103 USDT |
159,168,320.6000 ADA |
1.2278 USDT |
1.1881 USDT |
1.2057 USDT |
1.2055 USDT |
| 2024-12-06 |
1.1859 USDT |
298,405,007.8000 ADA |
1.1599 USDT |
1.1336 USDT |
1.1640 USDT |
1.2316 USDT |
| 2024-12-05 |
1.1932 USDT |
404,914,512.6000 ADA |
1.1871 USDT |
1.1138 USDT |
1.1628 USDT |
1.1733 USDT |
| 2024-12-04 |
1.1982 USDT |
367,834,337.2000 ADA |
1.1915 USDT |
1.1403 USDT |
1.1691 USDT |
1.1935 USDT |
| 2024-12-03 |
1.2426 USDT |
787,458,559.3000 ADA |
1.2022 USDT |
1.1401 USDT |
1.1994 USDT |
1.2061 USDT |
| 2024-12-02 |
1.1580 USDT |
848,619,374.5000 ADA |
1.1497 USDT |
1.0567 USDT |
1.0821 USDT |
1.1855 USDT |
| 2024-12-01 |
1.0893 USDT |
328,829,022.7000 ADA |
1.0790 USDT |
1.0375 USDT |
1.0548 USDT |
1.1282 USDT |
| 2024-11-30 |
1.0952 USDT |
366,459,548.2000 ADA |
1.0754 USDT |
1.0498 USDT |
1.0702 USDT |
1.0763 USDT |
| 2024-11-29 |
1.0592 USDT |
351,018,010.1000 ADA |
1.0321 USDT |
1.0274 USDT |
1.0478 USDT |
1.0763 USDT |
| 2024-11-28 |
0.9994 USDT |
223,146,038.0000 ADA |
1.0114 USDT |
0.9693 USDT |
0.9930 USDT |
1.0206 USDT |
| 2024-11-27 |
0.9949 USDT |
374,921,136.2000 ADA |
0.9602 USDT |
0.9312 USDT |
0.9523 USDT |
1.0035 USDT |
| 2024-11-26 |
0.9305 USDT |
474,196,268.9000 ADA |
0.9435 USDT |
0.8743 USDT |
0.9144 USDT |
0.9590 USDT |
| 2024-11-25 |
1.0119 USDT |
503,794,620.9000 ADA |
1.0228 USDT |
0.9294 USDT |
0.9627 USDT |
0.9454 USDT |
| 2024-11-24 |
1.0134 USDT |
554,002,403.4000 ADA |
1.0659 USDT |
0.9364 USDT |
0.9751 USDT |
1.0218 USDT |
| 2024-11-23 |
1.0873 USDT |
912,940,633.0000 ADA |
1.0175 USDT |
1.0157 USDT |
1.0668 USDT |
1.0693 USDT |
| 2024-11-22 |
0.9093 USDT |
902,219,454.2000 ADA |
0.8219 USDT |
0.8123 USDT |
0.8467 USDT |
0.9961 USDT |
| 2024-11-21 |
0.7909 USDT |
472,219,414.8000 ADA |
0.8003 USDT |
0.7655 USDT |
0.7851 USDT |
0.8148 USDT |
| 2024-11-20 |
0.8074 USDT |
710,608,309.0000 ADA |
0.7386 USDT |
0.7384 USDT |
0.7650 USDT |
0.8090 USDT |
| 2024-11-19 |
0.7409 USDT |
293,275,590.2000 ADA |
0.7324 USDT |
0.7200 USDT |
0.7323 USDT |
0.7344 USDT |
| 2024-11-18 |
0.7477 USDT |
434,662,148.3000 ADA |
0.7026 USDT |
0.7002 USDT |
0.7183 USDT |
0.7433 USDT |
| 2024-11-17 |
0.7241 USDT |
465,784,431.2000 ADA |
0.7416 USDT |
0.6893 USDT |
0.7066 USDT |
0.7058 USDT |
| 2024-11-16 |
0.7501 USDT |
1,112,263,544.5000 ADA |
0.7071 USDT |
0.7026 USDT |
0.7281 USDT |
0.7444 USDT |
| 2024-11-15 |
0.6409 USDT |
837,920,795.2000 ADA |
0.5790 USDT |
0.5747 USDT |
0.5940 USDT |
0.6807 USDT |
| 2024-11-14 |
0.5688 USDT |
341,047,709.9000 ADA |
0.5783 USDT |
0.5417 USDT |
0.5545 USDT |
0.5743 USDT |
| 2024-11-13 |
0.5625 USDT |
592,963,958.1000 ADA |
0.5709 USDT |
0.5192 USDT |
0.5340 USDT |
0.5742 USDT |
| 2024-11-12 |
0.5943 USDT |
670,750,425.6000 ADA |
0.6131 USDT |
0.5550 USDT |
0.5737 USDT |
0.5782 USDT |
| 2024-11-11 |
0.5962 USDT |
587,082,472.2000 ADA |
0.5903 USDT |
0.5575 USDT |
0.5772 USDT |
0.6139 USDT |
| 2024-11-10 |
0.5810 USDT |
862,182,146.8000 ADA |
0.4968 USDT |
0.4880 USDT |
0.5187 USDT |
0.6114 USDT |
| 2024-11-09 |
0.4379 USDT |
159,807,414.8000 ADA |
0.4447 USDT |
0.4272 USDT |
0.4334 USDT |
0.4577 USDT |
| 2024-11-08 |
0.4339 USDT |
475,550,302.9000 ADA |
0.4066 USDT |
0.4038 USDT |
0.4177 USDT |
0.4439 USDT |
| 2024-11-07 |
0.3827 USDT |
204,721,168.7000 ADA |
0.3631 USDT |
0.3613 USDT |
0.3656 USDT |
0.3958 USDT |
| 2024-11-06 |
0.3564 USDT |
204,632,116.4000 ADA |
0.3336 USDT |
0.3335 USDT |
0.3408 USDT |
0.3646 USDT |
| 2024-11-05 |
0.3329 USDT |
77,017,836.9000 ADA |
0.3263 USDT |
0.3260 USDT |
0.3295 USDT |
0.3337 USDT |
| 2024-11-04 |
0.3288 USDT |
87,255,807.0000 ADA |
0.3340 USDT |
0.3201 USDT |
0.3264 USDT |
0.3260 USDT |
| 2024-11-03 |
0.3363 USDT |
100,923,209.9000 ADA |
0.3482 USDT |
0.3275 USDT |
0.3323 USDT |
0.3353 USDT |
| 2024-11-02 |
0.3555 USDT |
78,960,122.8000 ADA |
0.3575 USDT |
0.3453 USDT |
0.3471 USDT |
0.3467 USDT |