Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.3507 USDT |
241,793,913.5000 ADA |
0.3434 USDT |
0.3363 USDT |
0.3411 USDT |
0.3437 USDT |
| 2023-03-13 |
0.3392 USDT |
289,199,668.2000 ADA |
0.3298 USDT |
0.3274 USDT |
0.3317 USDT |
0.3427 USDT |
| 2023-03-12 |
0.3116 USDT |
142,762,930.4000 ADA |
0.3051 USDT |
0.3013 USDT |
0.3036 USDT |
0.3286 USDT |
| 2023-03-11 |
0.3099 USDT |
173,328,936.1000 ADA |
0.3149 USDT |
0.3013 USDT |
0.3047 USDT |
0.3045 USDT |
| 2023-03-10 |
0.3079 USDT |
184,220,297.9000 ADA |
0.3102 USDT |
0.2976 USDT |
0.3028 USDT |
0.3144 USDT |
| 2023-03-09 |
0.3117 USDT |
190,791,322.9000 ADA |
0.3175 USDT |
0.3012 USDT |
0.3081 USDT |
0.3098 USDT |
| 2023-03-08 |
0.3225 USDT |
108,682,608.2000 ADA |
0.3305 USDT |
0.3133 USDT |
0.3195 USDT |
0.3186 USDT |
| 2023-03-07 |
0.3285 USDT |
98,189,920.1000 ADA |
0.3306 USDT |
0.3209 USDT |
0.3273 USDT |
0.3295 USDT |
| 2023-03-06 |
0.3332 USDT |
70,210,509.4000 ADA |
0.3370 USDT |
0.3291 USDT |
0.3314 USDT |
0.3307 USDT |
| 2023-03-05 |
0.3385 USDT |
53,220,946.1000 ADA |
0.3366 USDT |
0.3346 USDT |
0.3370 USDT |
0.3372 USDT |
| 2023-03-04 |
0.3378 USDT |
56,421,689.0000 ADA |
0.3431 USDT |
0.3303 USDT |
0.3353 USDT |
0.3367 USDT |
| 2023-03-03 |
0.3347 USDT |
162,586,277.0000 ADA |
0.3505 USDT |
0.3212 USDT |
0.3308 USDT |
0.3427 USDT |
| 2023-03-02 |
0.3512 USDT |
81,461,652.1000 ADA |
0.3601 USDT |
0.3445 USDT |
0.3471 USDT |
0.3495 USDT |
| 2023-03-01 |
0.3592 USDT |
66,891,169.7000 ADA |
0.3518 USDT |
0.3493 USDT |
0.3535 USDT |
0.3594 USDT |
| 2023-02-28 |
0.3592 USDT |
74,568,400.2000 ADA |
0.3647 USDT |
0.3485 USDT |
0.3529 USDT |
0.3531 USDT |
| 2023-02-27 |
0.3640 USDT |
71,019,953.2000 ADA |
0.3690 USDT |
0.3576 USDT |
0.3615 USDT |
0.3646 USDT |
| 2023-02-26 |
0.3635 USDT |
61,833,073.9000 ADA |
0.3621 USDT |
0.3577 USDT |
0.3596 USDT |
0.3686 USDT |
| 2023-02-25 |
0.3607 USDT |
93,356,055.8000 ADA |
0.3657 USDT |
0.3512 USDT |
0.3558 USDT |
0.3620 USDT |
| 2023-02-24 |
0.3717 USDT |
135,088,111.7000 ADA |
0.3824 USDT |
0.3580 USDT |
0.3641 USDT |
0.3658 USDT |
| 2023-02-23 |
0.3873 USDT |
81,134,788.7000 ADA |
0.3889 USDT |
0.3794 USDT |
0.3826 USDT |
0.3827 USDT |
| 2023-02-22 |
0.3839 USDT |
122,628,881.3000 ADA |
0.3926 USDT |
0.3769 USDT |
0.3801 USDT |
0.3883 USDT |
| 2023-02-21 |
0.3957 USDT |
119,246,407.9000 ADA |
0.4037 USDT |
0.3855 USDT |
0.3907 USDT |
0.3916 USDT |
| 2023-02-20 |
0.4039 USDT |
116,852,586.4000 ADA |
0.3994 USDT |
0.3893 USDT |
0.3989 USDT |
0.4039 USDT |
| 2023-02-19 |
0.4048 USDT |
95,139,691.1000 ADA |
0.4060 USDT |
0.3968 USDT |
0.4015 USDT |
0.4011 USDT |
| 2023-02-18 |
0.4059 USDT |
89,450,951.1000 ADA |
0.4033 USDT |
0.3976 USDT |
0.3996 USDT |
0.4065 USDT |
| 2023-02-17 |
0.3987 USDT |
120,777,707.1000 ADA |
0.3874 USDT |
0.3854 USDT |
0.3924 USDT |
0.4034 USDT |
| 2023-02-16 |
0.4045 USDT |
174,759,031.0000 ADA |
0.4190 USDT |
0.3862 USDT |
0.3927 USDT |
0.3873 USDT |
| 2023-02-15 |
0.3927 USDT |
140,002,990.1000 ADA |
0.3868 USDT |
0.3819 USDT |
0.3838 USDT |
0.4093 USDT |
| 2023-02-14 |
0.3734 USDT |
156,373,567.8000 ADA |
0.3593 USDT |
0.3545 USDT |
0.3564 USDT |
0.3866 USDT |
| 2023-02-13 |
0.3546 USDT |
114,046,841.3000 ADA |
0.3641 USDT |
0.3450 USDT |
0.3498 USDT |
0.3593 USDT |
| 2023-02-12 |
0.3680 USDT |
56,935,818.4000 ADA |
0.3685 USDT |
0.3596 USDT |
0.3654 USDT |
0.3630 USDT |
| 2023-02-11 |
0.3614 USDT |
54,754,431.8000 ADA |
0.3580 USDT |
0.3567 USDT |
0.3594 USDT |
0.3699 USDT |
| 2023-02-10 |
0.3604 USDT |
104,087,973.4000 ADA |
0.3622 USDT |
0.3534 USDT |
0.3593 USDT |
0.3588 USDT |
| 2023-02-09 |
0.3770 USDT |
149,580,897.6000 ADA |
0.3942 USDT |
0.3543 USDT |
0.3629 USDT |
0.3617 USDT |
| 2023-02-08 |
0.3961 USDT |
92,555,231.8000 ADA |
0.3989 USDT |
0.3853 USDT |
0.3933 USDT |
0.3943 USDT |
| 2023-02-07 |
0.3895 USDT |
106,894,548.2000 ADA |
0.3823 USDT |
0.3814 USDT |
0.3838 USDT |
0.3991 USDT |
| 2023-02-06 |
0.3916 USDT |
110,209,575.2000 ADA |
0.3923 USDT |
0.3795 USDT |
0.3865 USDT |
0.3820 USDT |
| 2023-02-05 |
0.3922 USDT |
102,423,208.7000 ADA |
0.3993 USDT |
0.3821 USDT |
0.3869 USDT |
0.3925 USDT |
| 2023-02-04 |
0.4020 USDT |
67,977,353.8000 ADA |
0.4037 USDT |
0.3975 USDT |
0.4002 USDT |
0.3992 USDT |
| 2023-02-03 |
0.4011 USDT |
111,872,320.1000 ADA |
0.3981 USDT |
0.3944 USDT |
0.3999 USDT |
0.4046 USDT |
| 2023-02-02 |
0.4040 USDT |
176,684,965.7000 ADA |
0.3970 USDT |
0.3921 USDT |
0.4014 USDT |
0.3985 USDT |
| 2023-02-01 |
0.3852 USDT |
162,610,714.1000 ADA |
0.3902 USDT |
0.3710 USDT |
0.3762 USDT |
0.3964 USDT |
| 2023-01-31 |
0.3835 USDT |
153,228,651.0000 ADA |
0.3725 USDT |
0.3681 USDT |
0.3712 USDT |
0.3881 USDT |
| 2023-01-30 |
0.3807 USDT |
132,824,998.7000 ADA |
0.3976 USDT |
0.3652 USDT |
0.3713 USDT |
0.3710 USDT |
| 2023-01-29 |
0.3900 USDT |
101,152,508.5000 ADA |
0.3818 USDT |
0.3768 USDT |
0.3845 USDT |
0.3955 USDT |
| 2023-01-28 |
0.3877 USDT |
118,660,340.7000 ADA |
0.3898 USDT |
0.3780 USDT |
0.3820 USDT |
0.3817 USDT |
| 2023-01-27 |
0.3796 USDT |
111,752,309.2000 ADA |
0.3796 USDT |
0.3678 USDT |
0.3729 USDT |
0.3886 USDT |
| 2023-01-26 |
0.3792 USDT |
151,325,105.6000 ADA |
0.3733 USDT |
0.3711 USDT |
0.3744 USDT |
0.3796 USDT |
| 2023-01-25 |
0.3599 USDT |
124,370,116.9000 ADA |
0.3588 USDT |
0.3469 USDT |
0.3535 USDT |
0.3728 USDT |
| 2023-01-24 |
0.3744 USDT |
104,836,418.6000 ADA |
0.3750 USDT |
0.3576 USDT |
0.3628 USDT |
0.3592 USDT |