Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.3853 USDT |
102,225,183.1000 ADA |
0.3917 USDT |
0.3784 USDT |
0.3815 USDT |
0.3938 USDT |
| 2023-05-02 |
0.3882 USDT |
61,572,028.5000 ADA |
0.3867 USDT |
0.3816 USDT |
0.3861 USDT |
0.3908 USDT |
| 2023-05-01 |
0.3881 USDT |
98,641,001.6000 ADA |
0.3957 USDT |
0.3801 USDT |
0.3840 USDT |
0.3866 USDT |
| 2023-04-30 |
0.4029 USDT |
73,807,355.4000 ADA |
0.4025 USDT |
0.3944 USDT |
0.3985 USDT |
0.3982 USDT |
| 2023-04-29 |
0.4038 USDT |
41,872,514.6000 ADA |
0.4044 USDT |
0.3991 USDT |
0.4023 USDT |
0.4021 USDT |
| 2023-04-28 |
0.4046 USDT |
75,937,501.8000 ADA |
0.4100 USDT |
0.3965 USDT |
0.4019 USDT |
0.4043 USDT |
| 2023-04-27 |
0.4095 USDT |
152,907,144.0000 ADA |
0.4014 USDT |
0.4008 USDT |
0.4067 USDT |
0.4099 USDT |
| 2023-04-26 |
0.4007 USDT |
186,561,676.5000 ADA |
0.3944 USDT |
0.3778 USDT |
0.3929 USDT |
0.4027 USDT |
| 2023-04-25 |
0.3826 USDT |
94,571,667.2000 ADA |
0.3836 USDT |
0.3761 USDT |
0.3789 USDT |
0.3922 USDT |
| 2023-04-24 |
0.3876 USDT |
103,616,928.1000 ADA |
0.3887 USDT |
0.3800 USDT |
0.3836 USDT |
0.3839 USDT |
| 2023-04-23 |
0.3881 USDT |
81,559,786.5000 ADA |
0.3956 USDT |
0.3800 USDT |
0.3848 USDT |
0.3882 USDT |
| 2023-04-22 |
0.3917 USDT |
86,392,028.4000 ADA |
0.3823 USDT |
0.3810 USDT |
0.3844 USDT |
0.3955 USDT |
| 2023-04-21 |
0.3954 USDT |
158,670,756.3000 ADA |
0.4008 USDT |
0.3789 USDT |
0.3816 USDT |
0.3826 USDT |
| 2023-04-20 |
0.4089 USDT |
157,211,102.7000 ADA |
0.4163 USDT |
0.3934 USDT |
0.4007 USDT |
0.4031 USDT |
| 2023-04-19 |
0.4208 USDT |
191,207,702.3000 ADA |
0.4435 USDT |
0.4071 USDT |
0.4168 USDT |
0.4133 USDT |
| 2023-04-18 |
0.4403 USDT |
95,531,067.4000 ADA |
0.4341 USDT |
0.4277 USDT |
0.4330 USDT |
0.4417 USDT |
| 2023-04-17 |
0.4402 USDT |
142,445,909.0000 ADA |
0.4512 USDT |
0.4310 USDT |
0.4355 USDT |
0.4354 USDT |
| 2023-04-16 |
0.4490 USDT |
116,983,327.3000 ADA |
0.4521 USDT |
0.4421 USDT |
0.4460 USDT |
0.4506 USDT |
| 2023-04-15 |
0.4497 USDT |
178,416,954.9000 ADA |
0.4381 USDT |
0.4311 USDT |
0.4342 USDT |
0.4521 USDT |
| 2023-04-14 |
0.4348 USDT |
233,499,715.2000 ADA |
0.4251 USDT |
0.4228 USDT |
0.4299 USDT |
0.4376 USDT |
| 2023-04-13 |
0.4144 USDT |
173,682,124.3000 ADA |
0.4047 USDT |
0.3989 USDT |
0.4056 USDT |
0.4252 USDT |
| 2023-04-12 |
0.3990 USDT |
134,404,794.3000 ADA |
0.4015 USDT |
0.3886 USDT |
0.3916 USDT |
0.4030 USDT |
| 2023-04-11 |
0.4042 USDT |
142,421,218.8000 ADA |
0.3971 USDT |
0.3940 USDT |
0.3998 USDT |
0.4011 USDT |
| 2023-04-10 |
0.3903 USDT |
75,782,395.1000 ADA |
0.3893 USDT |
0.3847 USDT |
0.3868 USDT |
0.3969 USDT |
| 2023-04-09 |
0.3886 USDT |
50,902,062.9000 ADA |
0.3852 USDT |
0.3840 USDT |
0.3863 USDT |
0.3892 USDT |
| 2023-04-08 |
0.3869 USDT |
60,481,820.0000 ADA |
0.3835 USDT |
0.3804 USDT |
0.3839 USDT |
0.3867 USDT |
| 2023-04-07 |
0.3809 USDT |
49,264,635.2000 ADA |
0.3829 USDT |
0.3756 USDT |
0.3790 USDT |
0.3820 USDT |
| 2023-04-06 |
0.3834 USDT |
91,054,253.0000 ADA |
0.3922 USDT |
0.3763 USDT |
0.3799 USDT |
0.3830 USDT |
| 2023-04-05 |
0.3945 USDT |
91,963,535.6000 ADA |
0.3895 USDT |
0.3868 USDT |
0.3924 USDT |
0.3920 USDT |
| 2023-04-04 |
0.3923 USDT |
121,082,333.9000 ADA |
0.3872 USDT |
0.3843 USDT |
0.3888 USDT |
0.3893 USDT |
| 2023-04-03 |
0.3899 USDT |
232,552,937.7000 ADA |
0.3816 USDT |
0.3708 USDT |
0.3757 USDT |
0.3888 USDT |
| 2023-04-02 |
0.3833 USDT |
101,286,708.3000 ADA |
0.3920 USDT |
0.3756 USDT |
0.3799 USDT |
0.3810 USDT |
| 2023-04-01 |
0.3938 USDT |
125,852,670.8000 ADA |
0.3989 USDT |
0.3880 USDT |
0.3910 USDT |
0.3957 USDT |
| 2023-03-31 |
0.3950 USDT |
248,408,631.7000 ADA |
0.3761 USDT |
0.3743 USDT |
0.3783 USDT |
0.3993 USDT |
| 2023-03-30 |
0.3775 USDT |
145,158,981.3000 ADA |
0.3811 USDT |
0.3697 USDT |
0.3752 USDT |
0.3757 USDT |
| 2023-03-29 |
0.3822 USDT |
188,801,210.2000 ADA |
0.3681 USDT |
0.3666 USDT |
0.3699 USDT |
0.3831 USDT |
| 2023-03-28 |
0.3560 USDT |
130,486,188.3000 ADA |
0.3456 USDT |
0.3427 USDT |
0.3464 USDT |
0.3688 USDT |
| 2023-03-27 |
0.3473 USDT |
127,112,087.9000 ADA |
0.3558 USDT |
0.3366 USDT |
0.3419 USDT |
0.3456 USDT |
| 2023-03-26 |
0.3558 USDT |
90,695,851.2000 ADA |
0.3513 USDT |
0.3487 USDT |
0.3529 USDT |
0.3571 USDT |
| 2023-03-25 |
0.3561 USDT |
82,808,887.1000 ADA |
0.3597 USDT |
0.3486 USDT |
0.3518 USDT |
0.3516 USDT |
| 2023-03-24 |
0.3628 USDT |
111,169,144.0000 ADA |
0.3716 USDT |
0.3552 USDT |
0.3599 USDT |
0.3597 USDT |
| 2023-03-23 |
0.3699 USDT |
182,249,289.8000 ADA |
0.3597 USDT |
0.3535 USDT |
0.3573 USDT |
0.3703 USDT |
| 2023-03-22 |
0.3714 USDT |
339,624,819.4000 ADA |
0.3695 USDT |
0.3489 USDT |
0.3581 USDT |
0.3607 USDT |
| 2023-03-21 |
0.3584 USDT |
287,169,206.4000 ADA |
0.3321 USDT |
0.3291 USDT |
0.3354 USDT |
0.3697 USDT |
| 2023-03-20 |
0.3392 USDT |
122,757,761.4000 ADA |
0.3448 USDT |
0.3312 USDT |
0.3353 USDT |
0.3330 USDT |
| 2023-03-19 |
0.3448 USDT |
91,620,630.8000 ADA |
0.3370 USDT |
0.3367 USDT |
0.3397 USDT |
0.3484 USDT |
| 2023-03-18 |
0.3480 USDT |
156,802,461.7000 ADA |
0.3494 USDT |
0.3350 USDT |
0.3398 USDT |
0.3377 USDT |
| 2023-03-17 |
0.3369 USDT |
170,337,755.1000 ADA |
0.3249 USDT |
0.3212 USDT |
0.3252 USDT |
0.3495 USDT |
| 2023-03-16 |
0.3240 USDT |
147,157,703.4000 ADA |
0.3240 USDT |
0.3171 USDT |
0.3219 USDT |
0.3240 USDT |
| 2023-03-15 |
0.3330 USDT |
260,182,933.2000 ADA |
0.3429 USDT |
0.3157 USDT |
0.3229 USDT |
0.3228 USDT |