Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.4706 USDT |
141,840,265.0000 ADA |
0.4623 USDT |
0.4609 USDT |
0.4638 USDT |
0.4781 USDT |
| 2022-07-06 |
0.4577 USDT |
136,231,323.2000 ADA |
0.4571 USDT |
0.4470 USDT |
0.4526 USDT |
0.4635 USDT |
| 2022-07-05 |
0.4575 USDT |
169,115,584.6000 ADA |
0.4695 USDT |
0.4447 USDT |
0.4497 USDT |
0.4559 USDT |
| 2022-07-04 |
0.4593 USDT |
190,262,914.0000 ADA |
0.4560 USDT |
0.4445 USDT |
0.4471 USDT |
0.4672 USDT |
| 2022-07-03 |
0.4518 USDT |
90,829,817.6000 ADA |
0.4558 USDT |
0.4436 USDT |
0.4479 USDT |
0.4559 USDT |
| 2022-07-02 |
0.4506 USDT |
108,272,282.7000 ADA |
0.4487 USDT |
0.4408 USDT |
0.4464 USDT |
0.4566 USDT |
| 2022-07-01 |
0.4546 USDT |
180,929,001.9000 ADA |
0.4599 USDT |
0.4427 USDT |
0.4475 USDT |
0.4519 USDT |
| 2022-06-30 |
0.4477 USDT |
204,259,570.6000 ADA |
0.4662 USDT |
0.4352 USDT |
0.4417 USDT |
0.4499 USDT |
| 2022-06-29 |
0.4682 USDT |
162,740,708.2000 ADA |
0.4693 USDT |
0.4588 USDT |
0.4655 USDT |
0.4641 USDT |
| 2022-06-28 |
0.4829 USDT |
160,566,234.4000 ADA |
0.4855 USDT |
0.4673 USDT |
0.4721 USDT |
0.4711 USDT |
| 2022-06-27 |
0.4934 USDT |
156,343,343.6000 ADA |
0.4899 USDT |
0.4756 USDT |
0.4866 USDT |
0.4855 USDT |
| 2022-06-26 |
0.5090 USDT |
209,065,057.4000 ADA |
0.4985 USDT |
0.4890 USDT |
0.4954 USDT |
0.4897 USDT |
| 2022-06-25 |
0.4941 USDT |
140,328,095.2000 ADA |
0.4982 USDT |
0.4783 USDT |
0.4848 USDT |
0.4991 USDT |
| 2022-06-24 |
0.4964 USDT |
237,030,571.2000 ADA |
0.4800 USDT |
0.4762 USDT |
0.4830 USDT |
0.5013 USDT |
| 2022-06-23 |
0.4719 USDT |
160,211,675.1000 ADA |
0.4594 USDT |
0.4563 USDT |
0.4686 USDT |
0.4806 USDT |
| 2022-06-22 |
0.4685 USDT |
198,646,928.7000 ADA |
0.4813 USDT |
0.4559 USDT |
0.4625 USDT |
0.4607 USDT |
| 2022-06-21 |
0.4964 USDT |
263,807,586.5000 ADA |
0.4915 USDT |
0.4751 USDT |
0.4843 USDT |
0.4834 USDT |
| 2022-06-20 |
0.4861 USDT |
308,954,172.3000 ADA |
0.4849 USDT |
0.4613 USDT |
0.4703 USDT |
0.4946 USDT |
| 2022-06-19 |
0.4627 USDT |
303,840,597.9000 ADA |
0.4548 USDT |
0.4359 USDT |
0.4441 USDT |
0.4846 USDT |
| 2022-06-18 |
0.4559 USDT |
376,516,378.3000 ADA |
0.4871 USDT |
0.4206 USDT |
0.4391 USDT |
0.4551 USDT |
| 2022-06-17 |
0.4896 USDT |
219,023,499.3000 ADA |
0.4762 USDT |
0.4717 USDT |
0.4862 USDT |
0.4903 USDT |
| 2022-06-16 |
0.5011 USDT |
351,425,494.2000 ADA |
0.5347 USDT |
0.4673 USDT |
0.4757 USDT |
0.4675 USDT |
| 2022-06-15 |
0.4831 USDT |
627,859,237.6000 ADA |
0.4831 USDT |
0.4483 USDT |
0.4630 USDT |
0.5341 USDT |
| 2022-06-14 |
0.4840 USDT |
606,213,710.0000 ADA |
0.4642 USDT |
0.4369 USDT |
0.4562 USDT |
0.4844 USDT |
| 2022-06-13 |
0.4636 USDT |
749,433,390.8000 ADA |
0.4904 USDT |
0.4366 USDT |
0.4543 USDT |
0.4583 USDT |
| 2022-06-12 |
0.5205 USDT |
393,296,003.1000 ADA |
0.5541 USDT |
0.4940 USDT |
0.5111 USDT |
0.4966 USDT |
| 2022-06-11 |
0.5743 USDT |
300,275,036.7000 ADA |
0.5744 USDT |
0.5430 USDT |
0.5609 USDT |
0.5526 USDT |
| 2022-06-10 |
0.5976 USDT |
264,922,124.2000 ADA |
0.6323 USDT |
0.5700 USDT |
0.5817 USDT |
0.5821 USDT |
| 2022-06-09 |
0.6417 USDT |
191,344,323.3000 ADA |
0.6407 USDT |
0.6258 USDT |
0.6335 USDT |
0.6335 USDT |
| 2022-06-08 |
0.6439 USDT |
393,998,476.8000 ADA |
0.6140 USDT |
0.6087 USDT |
0.6226 USDT |
0.6411 USDT |
| 2022-06-07 |
0.6060 USDT |
336,105,712.0000 ADA |
0.6091 USDT |
0.5715 USDT |
0.5834 USDT |
0.6194 USDT |
| 2022-06-06 |
0.6153 USDT |
337,409,819.0000 ADA |
0.5675 USDT |
0.5651 USDT |
0.5863 USDT |
0.6114 USDT |
| 2022-06-05 |
0.5671 USDT |
94,862,038.5000 ADA |
0.5666 USDT |
0.5538 USDT |
0.5598 USDT |
0.5673 USDT |
| 2022-06-04 |
0.5593 USDT |
107,090,418.2000 ADA |
0.5600 USDT |
0.5449 USDT |
0.5552 USDT |
0.5638 USDT |
| 2022-06-03 |
0.5674 USDT |
202,900,186.7000 ADA |
0.5872 USDT |
0.5390 USDT |
0.5486 USDT |
0.5588 USDT |
| 2022-06-02 |
0.5736 USDT |
305,073,651.9000 ADA |
0.5517 USDT |
0.5487 USDT |
0.5662 USDT |
0.5860 USDT |
| 2022-06-01 |
0.5826 USDT |
354,285,175.2000 ADA |
0.6266 USDT |
0.5359 USDT |
0.5471 USDT |
0.5533 USDT |
| 2022-05-31 |
0.6320 USDT |
659,188,578.7000 ADA |
0.5698 USDT |
0.5678 USDT |
0.5793 USDT |
0.6308 USDT |
| 2022-05-30 |
0.5303 USDT |
258,556,912.3000 ADA |
0.4819 USDT |
0.4772 USDT |
0.4850 USDT |
0.5707 USDT |
| 2022-05-29 |
0.4691 USDT |
85,608,652.5000 ADA |
0.4646 USDT |
0.4559 USDT |
0.4610 USDT |
0.4812 USDT |
| 2022-05-28 |
0.4597 USDT |
105,357,361.1000 ADA |
0.4566 USDT |
0.4481 USDT |
0.4560 USDT |
0.4652 USDT |
| 2022-05-27 |
0.4620 USDT |
264,499,352.3000 ADA |
0.4788 USDT |
0.4454 USDT |
0.4559 USDT |
0.4538 USDT |
| 2022-05-26 |
0.4897 USDT |
241,531,533.0000 ADA |
0.5145 USDT |
0.4614 USDT |
0.4838 USDT |
0.4814 USDT |
| 2022-05-25 |
0.5170 USDT |
133,540,072.1000 ADA |
0.5218 USDT |
0.5071 USDT |
0.5134 USDT |
0.5145 USDT |
| 2022-05-24 |
0.5122 USDT |
170,267,267.7000 ADA |
0.5133 USDT |
0.4927 USDT |
0.5077 USDT |
0.5207 USDT |
| 2022-05-23 |
0.5384 USDT |
187,816,055.1000 ADA |
0.5416 USDT |
0.5039 USDT |
0.5156 USDT |
0.5127 USDT |
| 2022-05-22 |
0.5371 USDT |
103,657,566.0000 ADA |
0.5286 USDT |
0.5219 USDT |
0.5269 USDT |
0.5438 USDT |
| 2022-05-21 |
0.5266 USDT |
85,156,205.6000 ADA |
0.5162 USDT |
0.5086 USDT |
0.5164 USDT |
0.5295 USDT |
| 2022-05-20 |
0.5238 USDT |
172,189,450.5000 ADA |
0.5334 USDT |
0.5012 USDT |
0.5092 USDT |
0.5214 USDT |
| 2022-05-19 |
0.5222 USDT |
203,031,942.4000 ADA |
0.5059 USDT |
0.4917 USDT |
0.5115 USDT |
0.5329 USDT |