Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.3661 USDT |
61,289,387.2000 ADA |
0.3667 USDT |
0.3612 USDT |
0.3638 USDT |
0.3628 USDT |
| 2022-10-14 |
0.3788 USDT |
133,746,607.1000 ADA |
0.3769 USDT |
0.3606 USDT |
0.3661 USDT |
0.3667 USDT |
| 2022-10-13 |
0.3672 USDT |
269,482,173.6800 ADA |
0.3814 USDT |
0.3490 USDT |
0.3621 USDT |
0.3774 USDT |
| 2022-10-12 |
0.3877 USDT |
100,276,643.3000 ADA |
0.3907 USDT |
0.3760 USDT |
0.3817 USDT |
0.3811 USDT |
| 2022-10-11 |
0.3951 USDT |
152,394,541.3300 ADA |
0.4011 USDT |
0.3837 USDT |
0.3933 USDT |
0.3923 USDT |
| 2022-10-10 |
0.4139 USDT |
107,946,334.8000 ADA |
0.4230 USDT |
0.3982 USDT |
0.4067 USDT |
0.4009 USDT |
| 2022-10-09 |
0.4222 USDT |
49,999,783.0000 ADA |
0.4219 USDT |
0.4190 USDT |
0.4212 USDT |
0.4226 USDT |
| 2022-10-08 |
0.4242 USDT |
55,571,274.6000 ADA |
0.4239 USDT |
0.4188 USDT |
0.4210 USDT |
0.4211 USDT |
| 2022-10-07 |
0.4252 USDT |
83,731,429.3000 ADA |
0.4288 USDT |
0.4215 USDT |
0.4241 USDT |
0.4239 USDT |
| 2022-10-06 |
0.4316 USDT |
86,440,869.5000 ADA |
0.4309 USDT |
0.4255 USDT |
0.4290 USDT |
0.4289 USDT |
| 2022-10-05 |
0.4300 USDT |
85,571,500.6000 ADA |
0.4356 USDT |
0.4236 USDT |
0.4268 USDT |
0.4305 USDT |
| 2022-10-04 |
0.4323 USDT |
89,055,084.9000 ADA |
0.4276 USDT |
0.4253 USDT |
0.4264 USDT |
0.4355 USDT |
| 2022-10-03 |
0.4238 USDT |
97,591,355.1000 ADA |
0.4195 USDT |
0.4158 USDT |
0.4225 USDT |
0.4282 USDT |
| 2022-10-02 |
0.4257 USDT |
75,693,005.7000 ADA |
0.4301 USDT |
0.4176 USDT |
0.4235 USDT |
0.4196 USDT |
| 2022-10-01 |
0.4318 USDT |
61,006,494.8000 ADA |
0.4346 USDT |
0.4275 USDT |
0.4301 USDT |
0.4305 USDT |
| 2022-09-30 |
0.4348 USDT |
116,328,506.8000 ADA |
0.4382 USDT |
0.4293 USDT |
0.4316 USDT |
0.4332 USDT |
| 2022-09-29 |
0.4339 USDT |
118,605,307.8000 ADA |
0.4362 USDT |
0.4277 USDT |
0.4331 USDT |
0.4373 USDT |
| 2022-09-28 |
0.4333 USDT |
125,222,444.4000 ADA |
0.4414 USDT |
0.4251 USDT |
0.4298 USDT |
0.4387 USDT |
| 2022-09-27 |
0.4518 USDT |
148,125,547.3000 ADA |
0.4473 USDT |
0.4373 USDT |
0.4422 USDT |
0.4416 USDT |
| 2022-09-26 |
0.4442 USDT |
124,493,945.4000 ADA |
0.4462 USDT |
0.4365 USDT |
0.4423 USDT |
0.4463 USDT |
| 2022-09-25 |
0.4517 USDT |
111,545,390.1000 ADA |
0.4510 USDT |
0.4385 USDT |
0.4460 USDT |
0.4454 USDT |
| 2022-09-24 |
0.4611 USDT |
119,831,776.9000 ADA |
0.4619 USDT |
0.4504 USDT |
0.4523 USDT |
0.4519 USDT |
| 2022-09-23 |
0.4606 USDT |
207,399,708.8000 ADA |
0.4583 USDT |
0.4460 USDT |
0.4522 USDT |
0.4630 USDT |
| 2022-09-22 |
0.4527 USDT |
154,774,151.2000 ADA |
0.4388 USDT |
0.4343 USDT |
0.4414 USDT |
0.4584 USDT |
| 2022-09-21 |
0.4479 USDT |
281,530,125.7000 ADA |
0.4423 USDT |
0.4313 USDT |
0.4361 USDT |
0.4359 USDT |
| 2022-09-20 |
0.4445 USDT |
106,167,402.0000 ADA |
0.4527 USDT |
0.4373 USDT |
0.4418 USDT |
0.4416 USDT |
| 2022-09-19 |
0.4424 USDT |
181,945,523.4000 ADA |
0.4477 USDT |
0.4332 USDT |
0.4365 USDT |
0.4543 USDT |
| 2022-09-18 |
0.4671 USDT |
126,707,981.4000 ADA |
0.4859 USDT |
0.4403 USDT |
0.4516 USDT |
0.4474 USDT |
| 2022-09-17 |
0.4795 USDT |
96,180,194.9000 ADA |
0.4746 USDT |
0.4723 USDT |
0.4761 USDT |
0.4835 USDT |
| 2022-09-16 |
0.4628 USDT |
100,117,818.2000 ADA |
0.4662 USDT |
0.4540 USDT |
0.4610 USDT |
0.4725 USDT |
| 2022-09-15 |
0.4714 USDT |
130,134,316.8000 ADA |
0.4807 USDT |
0.4619 USDT |
0.4653 USDT |
0.4637 USDT |
| 2022-09-14 |
0.4765 USDT |
137,634,474.6000 ADA |
0.4635 USDT |
0.4620 USDT |
0.4679 USDT |
0.4809 USDT |
| 2022-09-13 |
0.4829 USDT |
230,729,397.2000 ADA |
0.5013 USDT |
0.4612 USDT |
0.4670 USDT |
0.4633 USDT |
| 2022-09-12 |
0.5086 USDT |
166,334,744.4000 ADA |
0.5098 USDT |
0.4958 USDT |
0.5052 USDT |
0.5019 USDT |
| 2022-09-11 |
0.5115 USDT |
128,735,497.5000 ADA |
0.5121 USDT |
0.5000 USDT |
0.5075 USDT |
0.5100 USDT |
| 2022-09-10 |
0.5134 USDT |
193,323,545.1000 ADA |
0.5022 USDT |
0.4945 USDT |
0.5047 USDT |
0.5129 USDT |
| 2022-09-09 |
0.4927 USDT |
178,302,195.4000 ADA |
0.4791 USDT |
0.4783 USDT |
0.4852 USDT |
0.5019 USDT |
| 2022-09-08 |
0.4732 USDT |
113,765,322.0000 ADA |
0.4787 USDT |
0.4627 USDT |
0.4711 USDT |
0.4794 USDT |
| 2022-09-07 |
0.4658 USDT |
137,741,872.5000 ADA |
0.4625 USDT |
0.4536 USDT |
0.4601 USDT |
0.4815 USDT |
| 2022-09-06 |
0.4896 USDT |
230,547,588.3000 ADA |
0.4985 USDT |
0.4592 USDT |
0.4663 USDT |
0.4647 USDT |
| 2022-09-05 |
0.4918 USDT |
139,024,776.8000 ADA |
0.5035 USDT |
0.4826 USDT |
0.4874 USDT |
0.4983 USDT |
| 2022-09-04 |
0.4961 USDT |
194,380,504.9000 ADA |
0.4803 USDT |
0.4756 USDT |
0.4804 USDT |
0.4992 USDT |
| 2022-09-03 |
0.4738 USDT |
180,478,888.5000 ADA |
0.4544 USDT |
0.4535 USDT |
0.4588 USDT |
0.4798 USDT |
| 2022-09-02 |
0.4577 USDT |
106,282,092.4000 ADA |
0.4575 USDT |
0.4487 USDT |
0.4550 USDT |
0.4534 USDT |
| 2022-09-01 |
0.4499 USDT |
126,382,705.5000 ADA |
0.4461 USDT |
0.4407 USDT |
0.4453 USDT |
0.4572 USDT |
| 2022-08-31 |
0.4563 USDT |
115,017,705.7000 ADA |
0.4531 USDT |
0.4446 USDT |
0.4518 USDT |
0.4464 USDT |
| 2022-08-30 |
0.4504 USDT |
153,018,926.4000 ADA |
0.4503 USDT |
0.4385 USDT |
0.4427 USDT |
0.4519 USDT |
| 2022-08-29 |
0.4377 USDT |
141,324,835.1000 ADA |
0.4293 USDT |
0.4236 USDT |
0.4285 USDT |
0.4487 USDT |
| 2022-08-28 |
0.4427 USDT |
131,206,576.3000 ADA |
0.4498 USDT |
0.4274 USDT |
0.4370 USDT |
0.4292 USDT |
| 2022-08-27 |
0.4395 USDT |
184,107,130.4000 ADA |
0.4315 USDT |
0.4258 USDT |
0.4333 USDT |
0.4484 USDT |