Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.4626 USDT |
365,239,015.0000 ADA |
0.4645 USDT |
0.4273 USDT |
0.4406 USDT |
0.4281 USDT |
| 2022-08-25 |
0.4646 USDT |
118,351,632.4000 ADA |
0.4578 USDT |
0.4574 USDT |
0.4616 USDT |
0.4654 USDT |
| 2022-08-24 |
0.4605 USDT |
103,130,062.4000 ADA |
0.4659 USDT |
0.4536 USDT |
0.4559 USDT |
0.4577 USDT |
| 2022-08-23 |
0.4585 USDT |
123,560,226.2000 ADA |
0.4614 USDT |
0.4457 USDT |
0.4517 USDT |
0.4644 USDT |
| 2022-08-22 |
0.4508 USDT |
183,733,003.3000 ADA |
0.4627 USDT |
0.4374 USDT |
0.4448 USDT |
0.4553 USDT |
| 2022-08-21 |
0.4599 USDT |
169,044,563.1000 ADA |
0.4508 USDT |
0.4468 USDT |
0.4528 USDT |
0.4625 USDT |
| 2022-08-20 |
0.4529 USDT |
210,580,639.5000 ADA |
0.4499 USDT |
0.4347 USDT |
0.4436 USDT |
0.4502 USDT |
| 2022-08-19 |
0.4733 USDT |
326,590,223.0000 ADA |
0.5119 USDT |
0.4461 USDT |
0.4562 USDT |
0.4504 USDT |
| 2022-08-18 |
0.5337 USDT |
117,220,793.6000 ADA |
0.5384 USDT |
0.5075 USDT |
0.5282 USDT |
0.5112 USDT |
| 2022-08-17 |
0.5546 USDT |
231,254,677.2000 ADA |
0.5569 USDT |
0.5304 USDT |
0.5354 USDT |
0.5322 USDT |
| 2022-08-16 |
0.5598 USDT |
143,167,876.7000 ADA |
0.5499 USDT |
0.5475 USDT |
0.5528 USDT |
0.5600 USDT |
| 2022-08-15 |
0.5598 USDT |
189,839,355.5000 ADA |
0.5695 USDT |
0.5427 USDT |
0.5517 USDT |
0.5509 USDT |
| 2022-08-14 |
0.5798 USDT |
234,695,891.3000 ADA |
0.5592 USDT |
0.5567 USDT |
0.5688 USDT |
0.5710 USDT |
| 2022-08-13 |
0.5564 USDT |
190,671,041.7000 ADA |
0.5403 USDT |
0.5378 USDT |
0.5414 USDT |
0.5588 USDT |
| 2022-08-12 |
0.5309 USDT |
103,235,661.4000 ADA |
0.5302 USDT |
0.5205 USDT |
0.5269 USDT |
0.5402 USDT |
| 2022-08-11 |
0.5396 USDT |
155,406,551.4000 ADA |
0.5374 USDT |
0.5286 USDT |
0.5322 USDT |
0.5307 USDT |
| 2022-08-10 |
0.5248 USDT |
168,599,482.1000 ADA |
0.5128 USDT |
0.5020 USDT |
0.5095 USDT |
0.5369 USDT |
| 2022-08-09 |
0.5217 USDT |
142,496,058.0000 ADA |
0.5371 USDT |
0.5057 USDT |
0.5127 USDT |
0.5139 USDT |
| 2022-08-08 |
0.5381 USDT |
160,412,190.4000 ADA |
0.5276 USDT |
0.5230 USDT |
0.5278 USDT |
0.5355 USDT |
| 2022-08-07 |
0.5227 USDT |
109,799,555.4000 ADA |
0.5114 USDT |
0.5063 USDT |
0.5102 USDT |
0.5283 USDT |
| 2022-08-06 |
0.5172 USDT |
74,958,274.0000 ADA |
0.5174 USDT |
0.5103 USDT |
0.5157 USDT |
0.5110 USDT |
| 2022-08-05 |
0.5105 USDT |
109,207,049.9000 ADA |
0.4998 USDT |
0.4993 USDT |
0.5018 USDT |
0.5171 USDT |
| 2022-08-04 |
0.5013 USDT |
102,823,566.1000 ADA |
0.5006 USDT |
0.4934 USDT |
0.4979 USDT |
0.4999 USDT |
| 2022-08-03 |
0.5066 USDT |
120,971,537.0000 ADA |
0.4963 USDT |
0.4890 USDT |
0.4983 USDT |
0.4992 USDT |
| 2022-08-02 |
0.4986 USDT |
178,794,528.0000 ADA |
0.5125 USDT |
0.4886 USDT |
0.4927 USDT |
0.4978 USDT |
| 2022-08-01 |
0.5131 USDT |
153,639,384.4000 ADA |
0.5161 USDT |
0.5007 USDT |
0.5071 USDT |
0.5119 USDT |
| 2022-07-31 |
0.5294 USDT |
170,971,142.0000 ADA |
0.5263 USDT |
0.5125 USDT |
0.5189 USDT |
0.5162 USDT |
| 2022-07-30 |
0.5305 USDT |
270,832,841.1000 ADA |
0.5219 USDT |
0.5090 USDT |
0.5181 USDT |
0.5245 USDT |
| 2022-07-29 |
0.5265 USDT |
319,209,249.4000 ADA |
0.5131 USDT |
0.5064 USDT |
0.5230 USDT |
0.5218 USDT |
| 2022-07-28 |
0.5076 USDT |
306,365,594.3000 ADA |
0.5112 USDT |
0.4885 USDT |
0.5016 USDT |
0.5131 USDT |
| 2022-07-27 |
0.4821 USDT |
283,330,541.9000 ADA |
0.4678 USDT |
0.4588 USDT |
0.4624 USDT |
0.5070 USDT |
| 2022-07-26 |
0.4635 USDT |
205,871,703.4000 ADA |
0.4752 USDT |
0.4510 USDT |
0.4561 USDT |
0.4623 USDT |
| 2022-07-25 |
0.4924 USDT |
200,314,071.3000 ADA |
0.5120 USDT |
0.4741 USDT |
0.4889 USDT |
0.4748 USDT |
| 2022-07-24 |
0.5211 USDT |
232,702,321.8000 ADA |
0.5171 USDT |
0.5095 USDT |
0.5149 USDT |
0.5133 USDT |
| 2022-07-23 |
0.4905 USDT |
191,836,804.7000 ADA |
0.4827 USDT |
0.4730 USDT |
0.4808 USDT |
0.5150 USDT |
| 2022-07-22 |
0.4965 USDT |
198,019,191.7000 ADA |
0.4994 USDT |
0.4770 USDT |
0.4808 USDT |
0.4835 USDT |
| 2022-07-21 |
0.4883 USDT |
260,207,320.3000 ADA |
0.4910 USDT |
0.4756 USDT |
0.4828 USDT |
0.5002 USDT |
| 2022-07-20 |
0.5198 USDT |
386,627,682.3000 ADA |
0.5152 USDT |
0.4868 USDT |
0.4934 USDT |
0.4926 USDT |
| 2022-07-19 |
0.4978 USDT |
386,129,425.0000 ADA |
0.4904 USDT |
0.4733 USDT |
0.4814 USDT |
0.5154 USDT |
| 2022-07-18 |
0.4796 USDT |
380,085,139.7000 ADA |
0.4478 USDT |
0.4457 USDT |
0.4519 USDT |
0.4912 USDT |
| 2022-07-17 |
0.4529 USDT |
153,178,823.4000 ADA |
0.4578 USDT |
0.4421 USDT |
0.4467 USDT |
0.4474 USDT |
| 2022-07-16 |
0.4466 USDT |
147,433,821.6000 ADA |
0.4421 USDT |
0.4316 USDT |
0.4356 USDT |
0.4575 USDT |
| 2022-07-15 |
0.4419 USDT |
187,506,334.6000 ADA |
0.4417 USDT |
0.4326 USDT |
0.4381 USDT |
0.4422 USDT |
| 2022-07-14 |
0.4314 USDT |
206,986,397.1000 ADA |
0.4383 USDT |
0.4170 USDT |
0.4226 USDT |
0.4419 USDT |
| 2022-07-13 |
0.4201 USDT |
251,644,849.0000 ADA |
0.4171 USDT |
0.4023 USDT |
0.4143 USDT |
0.4335 USDT |
| 2022-07-12 |
0.4320 USDT |
130,398,571.7000 ADA |
0.4347 USDT |
0.4207 USDT |
0.4234 USDT |
0.4232 USDT |
| 2022-07-11 |
0.4476 USDT |
159,223,085.5000 ADA |
0.4625 USDT |
0.4316 USDT |
0.4379 USDT |
0.4351 USDT |
| 2022-07-10 |
0.4664 USDT |
112,667,039.8000 ADA |
0.4781 USDT |
0.4552 USDT |
0.4597 USDT |
0.4626 USDT |
| 2022-07-09 |
0.4779 USDT |
100,773,406.5000 ADA |
0.4661 USDT |
0.4653 USDT |
0.4699 USDT |
0.4781 USDT |
| 2022-07-08 |
0.4732 USDT |
168,470,379.4000 ADA |
0.4775 USDT |
0.4600 USDT |
0.4677 USDT |
0.4711 USDT |