Identifier on Binance: ADAUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-11-15 |
0.6409 USDT |
837,920,795.2000 ADA |
0.5790 USDT |
0.5747 USDT |
0.5940 USDT |
0.6807 USDT |
2024-11-14 |
0.5688 USDT |
341,047,709.9000 ADA |
0.5783 USDT |
0.5417 USDT |
0.5545 USDT |
0.5743 USDT |
2024-11-13 |
0.5625 USDT |
592,963,958.1000 ADA |
0.5709 USDT |
0.5192 USDT |
0.5340 USDT |
0.5742 USDT |
2024-11-12 |
0.5943 USDT |
670,750,425.6000 ADA |
0.6131 USDT |
0.5550 USDT |
0.5737 USDT |
0.5782 USDT |
2024-11-11 |
0.5962 USDT |
587,082,472.2000 ADA |
0.5903 USDT |
0.5575 USDT |
0.5772 USDT |
0.6139 USDT |
2024-11-10 |
0.5810 USDT |
862,182,146.8000 ADA |
0.4968 USDT |
0.4880 USDT |
0.5187 USDT |
0.6114 USDT |
2024-11-09 |
0.4379 USDT |
159,807,414.8000 ADA |
0.4447 USDT |
0.4272 USDT |
0.4334 USDT |
0.4577 USDT |
2024-11-08 |
0.4339 USDT |
475,550,302.9000 ADA |
0.4066 USDT |
0.4038 USDT |
0.4177 USDT |
0.4439 USDT |
2024-11-07 |
0.3827 USDT |
204,721,168.7000 ADA |
0.3631 USDT |
0.3613 USDT |
0.3656 USDT |
0.3958 USDT |
2024-11-06 |
0.3564 USDT |
204,632,116.4000 ADA |
0.3336 USDT |
0.3335 USDT |
0.3408 USDT |
0.3646 USDT |
2024-11-05 |
0.3329 USDT |
77,017,836.9000 ADA |
0.3263 USDT |
0.3260 USDT |
0.3295 USDT |
0.3337 USDT |
2024-11-04 |
0.3288 USDT |
87,255,807.0000 ADA |
0.3340 USDT |
0.3201 USDT |
0.3264 USDT |
0.3260 USDT |
2024-11-03 |
0.3363 USDT |
100,923,209.9000 ADA |
0.3482 USDT |
0.3275 USDT |
0.3323 USDT |
0.3353 USDT |
2024-11-02 |
0.3555 USDT |
78,960,122.8000 ADA |
0.3575 USDT |
0.3453 USDT |
0.3471 USDT |
0.3467 USDT |
2024-11-01 |
0.3515 USDT |
130,218,629.2000 ADA |
0.3417 USDT |
0.3341 USDT |
0.3394 USDT |
0.3572 USDT |
2024-10-31 |
0.3511 USDT |
90,134,100.7000 ADA |
0.3551 USDT |
0.3402 USDT |
0.3433 USDT |
0.3424 USDT |
2024-10-30 |
0.3567 USDT |
94,626,239.8000 ADA |
0.3562 USDT |
0.3507 USDT |
0.3541 USDT |
0.3549 USDT |
2024-10-29 |
0.3496 USDT |
90,541,981.4000 ADA |
0.3438 USDT |
0.3428 USDT |
0.3462 USDT |
0.3550 USDT |
2024-10-28 |
0.3384 USDT |
87,576,965.4000 ADA |
0.3398 USDT |
0.3303 USDT |
0.3347 USDT |
0.3436 USDT |
2024-10-27 |
0.3369 USDT |
36,030,025.1000 ADA |
0.3338 USDT |
0.3309 USDT |
0.3328 USDT |
0.3406 USDT |
2024-10-26 |
0.3286 USDT |
84,011,159.8000 ADA |
0.3260 USDT |
0.3206 USDT |
0.3275 USDT |
0.3338 USDT |
2024-10-25 |
0.3367 USDT |
137,796,804.9000 ADA |
0.3465 USDT |
0.3141 USDT |
0.3374 USDT |
0.3193 USDT |
2024-10-24 |
0.3458 USDT |
93,229,389.9000 ADA |
0.3497 USDT |
0.3396 USDT |
0.3420 USDT |
0.3462 USDT |
2024-10-23 |
0.3553 USDT |
96,400,412.3000 ADA |
0.3645 USDT |
0.3423 USDT |
0.3478 USDT |
0.3499 USDT |
2024-10-22 |
0.3626 USDT |
89,336,406.9000 ADA |
0.3609 USDT |
0.3550 USDT |
0.3598 USDT |
0.3659 USDT |
2024-10-21 |
0.3634 USDT |
95,618,014.3000 ADA |
0.3649 USDT |
0.3531 USDT |
0.3581 USDT |
0.3636 USDT |
2024-10-20 |
0.3557 USDT |
48,326,755.7000 ADA |
0.3513 USDT |
0.3482 USDT |
0.3499 USDT |
0.3616 USDT |
2024-10-19 |
0.3525 USDT |
41,017,357.9000 ADA |
0.3507 USDT |
0.3492 USDT |
0.3512 USDT |
0.3513 USDT |
2024-10-18 |
0.3481 USDT |
55,392,172.0000 ADA |
0.3432 USDT |
0.3426 USDT |
0.3442 USDT |
0.3497 USDT |
2024-10-17 |
0.3471 USDT |
108,644,820.9000 ADA |
0.3522 USDT |
0.3393 USDT |
0.3435 USDT |
0.3431 USDT |
2024-10-16 |
0.3558 USDT |
71,936,725.0000 ADA |
0.3592 USDT |
0.3509 USDT |
0.3533 USDT |
0.3524 USDT |
2024-10-15 |
0.3593 USDT |
130,428,090.7000 ADA |
0.3644 USDT |
0.3475 USDT |
0.3554 USDT |
0.3554 USDT |
2024-10-14 |
0.3570 USDT |
89,372,410.1000 ADA |
0.3485 USDT |
0.3422 USDT |
0.3446 USDT |
0.3648 USDT |
2024-10-13 |
0.3516 USDT |
48,568,058.1000 ADA |
0.3532 USDT |
0.3443 USDT |
0.3476 USDT |
0.3476 USDT |
2024-10-12 |
0.3537 USDT |
33,249,806.6000 ADA |
0.3517 USDT |
0.3509 USDT |
0.3529 USDT |
0.3535 USDT |
2024-10-11 |
0.3461 USDT |
48,480,066.2000 ADA |
0.3396 USDT |
0.3382 USDT |
0.3412 USDT |
0.3514 USDT |
2024-10-10 |
0.3370 USDT |
50,442,002.2000 ADA |
0.3395 USDT |
0.3315 USDT |
0.3359 USDT |
0.3391 USDT |
2024-10-09 |
0.3412 USDT |
59,936,035.2000 ADA |
0.3447 USDT |
0.3338 USDT |
0.3388 USDT |
0.3382 USDT |
2024-10-08 |
0.3492 USDT |
53,731,052.3000 ADA |
0.3512 USDT |
0.3408 USDT |
0.3449 USDT |
0.3444 USDT |
2024-10-07 |
0.3592 USDT |
74,963,259.6000 ADA |
0.3574 USDT |
0.3502 USDT |
0.3540 USDT |
0.3534 USDT |
2024-10-06 |
0.3524 USDT |
37,205,919.8000 ADA |
0.3510 USDT |
0.3479 USDT |
0.3500 USDT |
0.3575 USDT |
2024-10-05 |
0.3516 USDT |
38,804,556.3000 ADA |
0.3517 USDT |
0.3454 USDT |
0.3481 USDT |
0.3498 USDT |
2024-10-04 |
0.3507 USDT |
58,818,849.9000 ADA |
0.3452 USDT |
0.3429 USDT |
0.3468 USDT |
0.3512 USDT |
2024-10-03 |
0.3406 USDT |
79,643,217.0000 ADA |
0.3432 USDT |
0.3318 USDT |
0.3393 USDT |
0.3451 USDT |
2024-10-02 |
0.3495 USDT |
105,135,632.6000 ADA |
0.3520 USDT |
0.3355 USDT |
0.3406 USDT |
0.3422 USDT |
2024-10-01 |
0.3636 USDT |
137,469,935.3000 ADA |
0.3733 USDT |
0.3424 USDT |
0.3533 USDT |
0.3527 USDT |
2024-09-30 |
0.3857 USDT |
71,539,353.7000 ADA |
0.3976 USDT |
0.3780 USDT |
0.3804 USDT |
0.3789 USDT |
2024-09-29 |
0.3985 USDT |
42,392,329.1000 ADA |
0.4006 USDT |
0.3926 USDT |
0.3958 USDT |
0.3974 USDT |
2024-09-28 |
0.4001 USDT |
54,700,569.0000 ADA |
0.4017 USDT |
0.3922 USDT |
0.3973 USDT |
0.3987 USDT |
2024-09-27 |
0.4062 USDT |
84,994,238.7000 ADA |
0.4015 USDT |
0.3993 USDT |
0.4027 USDT |
0.4030 USDT |