Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.3211 USDT |
56,903,894.2000 ADA |
0.3196 USDT |
0.3181 USDT |
0.3203 USDT |
0.3223 USDT |
| 2022-12-03 |
0.3215 USDT |
87,740,656.3000 ADA |
0.3192 USDT |
0.3162 USDT |
0.3183 USDT |
0.3185 USDT |
| 2022-12-02 |
0.3158 USDT |
60,867,588.3000 ADA |
0.3144 USDT |
0.3106 USDT |
0.3139 USDT |
0.3188 USDT |
| 2022-12-01 |
0.3161 USDT |
69,506,297.0000 ADA |
0.3186 USDT |
0.3125 USDT |
0.3147 USDT |
0.3142 USDT |
| 2022-11-30 |
0.3150 USDT |
102,231,059.8000 ADA |
0.3093 USDT |
0.3084 USDT |
0.3143 USDT |
0.3197 USDT |
| 2022-11-29 |
0.3091 USDT |
62,895,061.6000 ADA |
0.3066 USDT |
0.3042 USDT |
0.3069 USDT |
0.3094 USDT |
| 2022-11-28 |
0.3055 USDT |
118,144,803.3000 ADA |
0.3126 USDT |
0.3000 USDT |
0.3030 USDT |
0.3063 USDT |
| 2022-11-27 |
0.3168 USDT |
45,809,523.3000 ADA |
0.3138 USDT |
0.3114 USDT |
0.3145 USDT |
0.3124 USDT |
| 2022-11-26 |
0.3177 USDT |
65,844,652.2000 ADA |
0.3147 USDT |
0.3109 USDT |
0.3140 USDT |
0.3138 USDT |
| 2022-11-25 |
0.3126 USDT |
80,870,589.6000 ADA |
0.3162 USDT |
0.3073 USDT |
0.3097 USDT |
0.3150 USDT |
| 2022-11-24 |
0.3161 USDT |
76,729,989.9000 ADA |
0.3185 USDT |
0.3116 USDT |
0.3133 USDT |
0.3161 USDT |
| 2022-11-23 |
0.3155 USDT |
129,331,794.5000 ADA |
0.3126 USDT |
0.3093 USDT |
0.3112 USDT |
0.3186 USDT |
| 2022-11-22 |
0.3079 USDT |
117,070,864.3000 ADA |
0.3046 USDT |
0.2982 USDT |
0.3020 USDT |
0.3123 USDT |
| 2022-11-21 |
0.3050 USDT |
160,620,190.8900 ADA |
0.3120 USDT |
0.2953 USDT |
0.3034 USDT |
0.3052 USDT |
| 2022-11-20 |
0.3197 USDT |
87,586,163.1000 ADA |
0.3280 USDT |
0.3100 USDT |
0.3133 USDT |
0.3123 USDT |
| 2022-11-19 |
0.3256 USDT |
47,659,799.9000 ADA |
0.3260 USDT |
0.3213 USDT |
0.3246 USDT |
0.3299 USDT |
| 2022-11-18 |
0.3277 USDT |
80,872,449.6000 ADA |
0.3251 USDT |
0.3206 USDT |
0.3225 USDT |
0.3261 USDT |
| 2022-11-17 |
0.3254 USDT |
75,391,160.4000 ADA |
0.3320 USDT |
0.3186 USDT |
0.3226 USDT |
0.3247 USDT |
| 2022-11-16 |
0.3332 USDT |
102,568,939.5000 ADA |
0.3373 USDT |
0.3237 USDT |
0.3293 USDT |
0.3324 USDT |
| 2022-11-15 |
0.3376 USDT |
103,117,576.5000 ADA |
0.3322 USDT |
0.3292 USDT |
0.3342 USDT |
0.3371 USDT |
| 2022-11-14 |
0.3273 USDT |
179,716,961.2000 ADA |
0.3299 USDT |
0.3142 USDT |
0.3183 USDT |
0.3333 USDT |
| 2022-11-13 |
0.3348 USDT |
144,849,506.2000 ADA |
0.3397 USDT |
0.3251 USDT |
0.3301 USDT |
0.3269 USDT |
| 2022-11-12 |
0.3439 USDT |
118,789,266.0000 ADA |
0.3557 USDT |
0.3362 USDT |
0.3417 USDT |
0.3395 USDT |
| 2022-11-11 |
0.3570 USDT |
191,031,563.8000 ADA |
0.3688 USDT |
0.3420 USDT |
0.3494 USDT |
0.3558 USDT |
| 2022-11-10 |
0.3532 USDT |
359,150,457.2000 ADA |
0.3174 USDT |
0.3119 USDT |
0.3297 USDT |
0.3680 USDT |
| 2022-11-09 |
0.3519 USDT |
387,469,534.3000 ADA |
0.3721 USDT |
0.3100 USDT |
0.3209 USDT |
0.3156 USDT |
| 2022-11-08 |
0.3835 USDT |
374,939,080.9000 ADA |
0.4040 USDT |
0.3463 USDT |
0.3718 USDT |
0.3732 USDT |
| 2022-11-07 |
0.4065 USDT |
137,448,398.9000 ADA |
0.4021 USDT |
0.3975 USDT |
0.4041 USDT |
0.4036 USDT |
| 2022-11-06 |
0.4213 USDT |
98,558,609.7000 ADA |
0.4263 USDT |
0.4067 USDT |
0.4130 USDT |
0.4075 USDT |
| 2022-11-05 |
0.4282 USDT |
163,146,073.0000 ADA |
0.4216 USDT |
0.4200 USDT |
0.4267 USDT |
0.4253 USDT |
| 2022-11-04 |
0.4113 USDT |
232,370,229.0000 ADA |
0.3894 USDT |
0.3881 USDT |
0.3969 USDT |
0.4213 USDT |
| 2022-11-03 |
0.3936 USDT |
90,201,453.1000 ADA |
0.3856 USDT |
0.3842 USDT |
0.3910 USDT |
0.3898 USDT |
| 2022-11-02 |
0.3953 USDT |
165,141,730.7000 ADA |
0.4012 USDT |
0.3800 USDT |
0.3843 USDT |
0.3841 USDT |
| 2022-11-01 |
0.4068 USDT |
88,805,855.1000 ADA |
0.4055 USDT |
0.3985 USDT |
0.4013 USDT |
0.4013 USDT |
| 2022-10-31 |
0.4060 USDT |
121,259,415.5000 ADA |
0.4057 USDT |
0.3975 USDT |
0.4024 USDT |
0.4054 USDT |
| 2022-10-30 |
0.4111 USDT |
116,433,583.0000 ADA |
0.4201 USDT |
0.3981 USDT |
0.4051 USDT |
0.4053 USDT |
| 2022-10-29 |
0.4181 USDT |
199,142,285.7000 ADA |
0.4044 USDT |
0.4008 USDT |
0.4049 USDT |
0.4187 USDT |
| 2022-10-28 |
0.3936 USDT |
137,469,843.9000 ADA |
0.3884 USDT |
0.3777 USDT |
0.3843 USDT |
0.4052 USDT |
| 2022-10-27 |
0.4033 USDT |
170,102,577.4000 ADA |
0.4030 USDT |
0.3861 USDT |
0.3902 USDT |
0.3884 USDT |
| 2022-10-26 |
0.4031 USDT |
196,579,158.6000 ADA |
0.4001 USDT |
0.3945 USDT |
0.4004 USDT |
0.4031 USDT |
| 2022-10-25 |
0.3932 USDT |
312,959,776.7000 ADA |
0.3572 USDT |
0.3569 USDT |
0.3594 USDT |
0.4033 USDT |
| 2022-10-24 |
0.3598 USDT |
90,752,958.7000 ADA |
0.3621 USDT |
0.3533 USDT |
0.3581 USDT |
0.3591 USDT |
| 2022-10-23 |
0.3538 USDT |
83,210,817.5000 ADA |
0.3513 USDT |
0.3460 USDT |
0.3494 USDT |
0.3609 USDT |
| 2022-10-22 |
0.3494 USDT |
71,958,432.3000 ADA |
0.3492 USDT |
0.3430 USDT |
0.3469 USDT |
0.3513 USDT |
| 2022-10-21 |
0.3400 USDT |
126,449,821.8800 ADA |
0.3402 USDT |
0.3300 USDT |
0.3367 USDT |
0.3479 USDT |
| 2022-10-20 |
0.3473 USDT |
109,827,908.9000 ADA |
0.3496 USDT |
0.3364 USDT |
0.3412 USDT |
0.3397 USDT |
| 2022-10-19 |
0.3562 USDT |
89,546,649.3000 ADA |
0.3624 USDT |
0.3492 USDT |
0.3518 USDT |
0.3496 USDT |
| 2022-10-18 |
0.3662 USDT |
94,226,515.9000 ADA |
0.3724 USDT |
0.3569 USDT |
0.3610 USDT |
0.3623 USDT |
| 2022-10-17 |
0.3708 USDT |
65,143,579.8000 ADA |
0.3703 USDT |
0.3660 USDT |
0.3683 USDT |
0.3723 USDT |
| 2022-10-16 |
0.3679 USDT |
61,181,524.7000 ADA |
0.3641 USDT |
0.3638 USDT |
0.3656 USDT |
0.3703 USDT |