Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9913 USDT |
74,142,794.2000 ADA |
1.0095 USDT |
0.9691 USDT |
0.9825 USDT |
0.9796 USDT |
| 2025-01-20 |
1.0320 USDT |
456,998,046.8000 ADA |
0.9930 USDT |
0.9594 USDT |
0.9919 USDT |
1.0173 USDT |
| 2025-01-19 |
1.0667 USDT |
472,147,371.3000 ADA |
1.1044 USDT |
1.0061 USDT |
1.0384 USDT |
1.0291 USDT |
| 2025-01-18 |
1.0791 USDT |
253,122,640.8000 ADA |
1.1331 USDT |
1.0482 USDT |
1.0665 USDT |
1.0955 USDT |
| 2025-01-17 |
1.1244 USDT |
259,884,996.9000 ADA |
1.0893 USDT |
1.0854 USDT |
1.1022 USDT |
1.1454 USDT |
| 2025-01-16 |
1.0872 USDT |
380,290,139.9000 ADA |
1.0755 USDT |
1.0273 USDT |
1.0448 USDT |
1.0828 USDT |
| 2025-01-15 |
1.0391 USDT |
354,518,265.8000 ADA |
0.9972 USDT |
0.9879 USDT |
1.0032 USDT |
1.0612 USDT |
| 2025-01-14 |
0.9756 USDT |
185,402,320.6000 ADA |
0.9444 USDT |
0.9380 USDT |
0.9484 USDT |
0.9983 USDT |
| 2025-01-13 |
0.9240 USDT |
285,339,471.6000 ADA |
0.9676 USDT |
0.8758 USDT |
0.9069 USDT |
0.9502 USDT |
| 2025-01-12 |
1.0007 USDT |
194,481,104.4000 ADA |
0.9955 USDT |
0.9613 USDT |
0.9681 USDT |
0.9648 USDT |
| 2025-01-11 |
0.9608 USDT |
138,117,690.3000 ADA |
0.9303 USDT |
0.9134 USDT |
0.9225 USDT |
1.0067 USDT |
| 2025-01-10 |
0.9365 USDT |
208,189,747.5000 ADA |
0.9045 USDT |
0.9040 USDT |
0.9166 USDT |
0.9304 USDT |
| 2025-01-09 |
0.9151 USDT |
238,368,952.9000 ADA |
0.9467 USDT |
0.8798 USDT |
0.9025 USDT |
0.9062 USDT |
| 2025-01-08 |
0.9612 USDT |
367,131,898.3000 ADA |
0.9893 USDT |
0.9079 USDT |
0.9287 USDT |
0.9514 USDT |
| 2025-01-07 |
1.0758 USDT |
350,563,824.7000 ADA |
1.0934 USDT |
0.9880 USDT |
1.0036 USDT |
0.9945 USDT |
| 2025-01-06 |
1.0898 USDT |
179,251,091.7000 ADA |
1.0911 USDT |
1.0575 USDT |
1.0797 USDT |
1.0929 USDT |
| 2025-01-05 |
1.0853 USDT |
167,209,176.0000 ADA |
1.0707 USDT |
1.0521 USDT |
1.0625 USDT |
1.1003 USDT |
| 2025-01-04 |
1.0779 USDT |
166,725,298.6000 ADA |
1.0894 USDT |
1.0565 USDT |
1.0650 USDT |
1.0746 USDT |
| 2025-01-03 |
1.0600 USDT |
374,993,587.1000 ADA |
0.9612 USDT |
0.9569 USDT |
0.9713 USDT |
1.0862 USDT |
| 2025-01-02 |
0.9538 USDT |
189,586,352.0000 ADA |
0.9222 USDT |
0.9222 USDT |
0.9347 USDT |
0.9636 USDT |
| 2025-01-01 |
0.8915 USDT |
169,148,064.6000 ADA |
0.8450 USDT |
0.8380 USDT |
0.8496 USDT |
0.9179 USDT |
| 2024-12-31 |
0.8586 USDT |
105,421,583.5000 ADA |
0.8616 USDT |
0.8397 USDT |
0.8467 USDT |
0.8430 USDT |
| 2024-12-30 |
0.8627 USDT |
157,595,516.4000 ADA |
0.8590 USDT |
0.8296 USDT |
0.8427 USDT |
0.8526 USDT |
| 2024-12-29 |
0.8837 USDT |
101,000,299.6000 ADA |
0.8895 USDT |
0.8511 USDT |
0.8616 USDT |
0.8518 USDT |
| 2024-12-28 |
0.8788 USDT |
74,176,227.6000 ADA |
0.8771 USDT |
0.8662 USDT |
0.8745 USDT |
0.8940 USDT |
| 2024-12-27 |
0.8836 USDT |
131,110,143.7000 ADA |
0.8611 USDT |
0.8550 USDT |
0.8650 USDT |
0.8787 USDT |
| 2024-12-26 |
0.8783 USDT |
126,659,733.4000 ADA |
0.9176 USDT |
0.8507 USDT |
0.8639 USDT |
0.8658 USDT |
| 2024-12-25 |
0.9199 USDT |
94,122,999.7000 ADA |
0.9357 USDT |
0.9000 USDT |
0.9139 USDT |
0.9143 USDT |
| 2024-12-24 |
0.9209 USDT |
158,686,943.9000 ADA |
0.9265 USDT |
0.8918 USDT |
0.9014 USDT |
0.9371 USDT |
| 2024-12-23 |
0.8873 USDT |
176,416,979.4000 ADA |
0.8835 USDT |
0.8619 USDT |
0.8744 USDT |
0.8833 USDT |
| 2024-12-22 |
0.8929 USDT |
215,100,762.3000 ADA |
0.9053 USDT |
0.8589 USDT |
0.8889 USDT |
0.8803 USDT |
| 2024-12-21 |
0.9377 USDT |
282,893,059.7000 ADA |
0.9500 USDT |
0.8867 USDT |
0.9038 USDT |
0.9023 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 |