Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.5384 USDT |
198,931,546.0000 ADA |
0.5776 USDT |
0.5030 USDT |
0.5252 USDT |
0.5072 USDT |
| 2022-05-17 |
0.5748 USDT |
177,272,985.3000 ADA |
0.5569 USDT |
0.5511 USDT |
0.5661 USDT |
0.5780 USDT |
| 2022-05-16 |
0.5691 USDT |
274,387,102.2000 ADA |
0.5982 USDT |
0.5444 USDT |
0.5608 USDT |
0.5602 USDT |
| 2022-05-15 |
0.5552 USDT |
190,764,723.8000 ADA |
0.5374 USDT |
0.5148 USDT |
0.5229 USDT |
0.5940 USDT |
| 2022-05-14 |
0.5218 USDT |
249,722,513.7000 ADA |
0.5289 USDT |
0.4888 USDT |
0.4996 USDT |
0.5314 USDT |
| 2022-05-13 |
0.5543 USDT |
457,865,846.8000 ADA |
0.4733 USDT |
0.4689 USDT |
0.5000 USDT |
0.5290 USDT |
| 2022-05-12 |
0.4608 USDT |
808,280,019.4600 ADA |
0.5186 USDT |
0.4019 USDT |
0.4370 USDT |
0.4736 USDT |
| 2022-05-11 |
0.5807 USDT |
614,802,937.5100 ADA |
0.6286 USDT |
0.4727 USDT |
0.5237 USDT |
0.5236 USDT |
| 2022-05-10 |
0.6483 USDT |
436,735,861.4000 ADA |
0.6025 USDT |
0.5833 USDT |
0.6280 USDT |
0.6288 USDT |
| 2022-05-09 |
0.6689 USDT |
472,148,913.0400 ADA |
0.7404 USDT |
0.5976 USDT |
0.6357 USDT |
0.6006 USDT |
| 2022-05-08 |
0.7436 USDT |
170,567,365.4900 ADA |
0.7605 USDT |
0.7254 USDT |
0.7419 USDT |
0.7430 USDT |
| 2022-05-07 |
0.7724 USDT |
126,734,849.3000 ADA |
0.7832 USDT |
0.7467 USDT |
0.7683 USDT |
0.7594 USDT |
| 2022-05-06 |
0.7842 USDT |
243,476,742.2000 ADA |
0.7884 USDT |
0.7625 USDT |
0.7836 USDT |
0.7844 USDT |
| 2022-05-05 |
0.8344 USDT |
364,636,753.8000 ADA |
0.8986 USDT |
0.7716 USDT |
0.7958 USDT |
0.7903 USDT |
| 2022-05-04 |
0.8322 USDT |
255,452,667.9000 ADA |
0.7712 USDT |
0.7677 USDT |
0.7775 USDT |
0.8950 USDT |
| 2022-05-03 |
0.7821 USDT |
96,084,604.5000 ADA |
0.7808 USDT |
0.7605 USDT |
0.7674 USDT |
0.7706 USDT |
| 2022-05-02 |
0.7811 USDT |
127,119,600.5000 ADA |
0.7894 USDT |
0.7636 USDT |
0.7737 USDT |
0.7859 USDT |
| 2022-05-01 |
0.7735 USDT |
137,670,596.9000 ADA |
0.7555 USDT |
0.7451 USDT |
0.7650 USDT |
0.7892 USDT |
| 2022-04-30 |
0.7824 USDT |
146,873,353.5400 ADA |
0.8050 USDT |
0.7351 USDT |
0.7709 USDT |
0.7557 USDT |
| 2022-04-29 |
0.8177 USDT |
138,049,784.7000 ADA |
0.8432 USDT |
0.7891 USDT |
0.8063 USDT |
0.8071 USDT |
| 2022-04-28 |
0.8412 USDT |
131,917,671.1000 ADA |
0.8401 USDT |
0.8258 USDT |
0.8379 USDT |
0.8439 USDT |
| 2022-04-27 |
0.8380 USDT |
145,465,047.7000 ADA |
0.8258 USDT |
0.8187 USDT |
0.8317 USDT |
0.8391 USDT |
| 2022-04-26 |
0.8553 USDT |
174,600,662.8000 ADA |
0.8975 USDT |
0.8150 USDT |
0.8332 USDT |
0.8284 USDT |
| 2022-04-25 |
0.8606 USDT |
170,454,225.1000 ADA |
0.8850 USDT |
0.8261 USDT |
0.8361 USDT |
0.8988 USDT |
| 2022-04-24 |
0.8884 USDT |
48,125,212.2000 ADA |
0.8860 USDT |
0.8770 USDT |
0.8880 USDT |
0.8870 USDT |
| 2022-04-23 |
0.8969 USDT |
32,719,227.4000 ADA |
0.9060 USDT |
0.8810 USDT |
0.8940 USDT |
0.8870 USDT |
| 2022-04-22 |
0.9100 USDT |
81,620,436.7000 ADA |
0.9100 USDT |
0.8910 USDT |
0.9040 USDT |
0.9070 USDT |
| 2022-04-21 |
0.9398 USDT |
104,770,327.2000 ADA |
0.9370 USDT |
0.8910 USDT |
0.9110 USDT |
0.9100 USDT |
| 2022-04-20 |
0.9521 USDT |
92,938,758.3000 ADA |
0.9520 USDT |
0.9300 USDT |
0.9400 USDT |
0.9380 USDT |
| 2022-04-19 |
0.9396 USDT |
74,980,653.8000 ADA |
0.9360 USDT |
0.9270 USDT |
0.9310 USDT |
0.9530 USDT |
| 2022-04-18 |
0.9030 USDT |
118,773,825.8000 ADA |
0.9140 USDT |
0.8740 USDT |
0.8830 USDT |
0.9370 USDT |
| 2022-04-17 |
0.9440 USDT |
38,858,494.6000 ADA |
0.9500 USDT |
0.9170 USDT |
0.9360 USDT |
0.9200 USDT |
| 2022-04-16 |
0.9508 USDT |
36,788,636.9000 ADA |
0.9550 USDT |
0.9370 USDT |
0.9430 USDT |
0.9520 USDT |
| 2022-04-15 |
0.9483 USDT |
41,781,479.0000 ADA |
0.9330 USDT |
0.9290 USDT |
0.9390 USDT |
0.9520 USDT |
| 2022-04-14 |
0.9527 USDT |
83,895,962.8000 ADA |
0.9740 USDT |
0.9230 USDT |
0.9310 USDT |
0.9310 USDT |
| 2022-04-13 |
0.9594 USDT |
83,195,866.6000 ADA |
0.9540 USDT |
0.9340 USDT |
0.9420 USDT |
0.9740 USDT |
| 2022-04-12 |
0.9500 USDT |
113,382,372.2000 ADA |
0.9190 USDT |
0.9150 USDT |
0.9310 USDT |
0.9520 USDT |
| 2022-04-11 |
0.9696 USDT |
157,115,296.1000 ADA |
1.0260 USDT |
0.9170 USDT |
0.9370 USDT |
0.9210 USDT |
| 2022-04-10 |
1.0461 USDT |
49,616,329.4000 ADA |
1.0440 USDT |
1.0270 USDT |
1.0340 USDT |
1.0390 USDT |
| 2022-04-09 |
1.0332 USDT |
47,409,170.7000 ADA |
1.0250 USDT |
1.0210 USDT |
1.0320 USDT |
1.0340 USDT |
| 2022-04-08 |
1.0681 USDT |
86,055,754.5000 ADA |
1.0890 USDT |
1.0200 USDT |
1.0320 USDT |
1.0230 USDT |
| 2022-04-07 |
1.0748 USDT |
98,225,822.5000 ADA |
1.0520 USDT |
1.0380 USDT |
1.0620 USDT |
1.0950 USDT |
| 2022-04-06 |
1.1146 USDT |
198,115,557.5000 ADA |
1.1700 USDT |
1.0610 USDT |
1.0750 USDT |
1.0710 USDT |
| 2022-04-05 |
1.1975 USDT |
102,566,589.8000 ADA |
1.2120 USDT |
1.1730 USDT |
1.1850 USDT |
1.1760 USDT |
| 2022-04-04 |
1.2038 USDT |
249,134,681.6000 ADA |
1.1860 USDT |
1.1600 USDT |
1.1780 USDT |
1.2110 USDT |
| 2022-04-03 |
1.1736 USDT |
78,353,672.0000 ADA |
1.1560 USDT |
1.1420 USDT |
1.1600 USDT |
1.1860 USDT |
| 2022-04-02 |
1.1736 USDT |
105,114,554.1000 ADA |
1.1650 USDT |
1.1450 USDT |
1.1610 USDT |
1.1680 USDT |
| 2022-04-01 |
1.1439 USDT |
190,732,020.0000 ADA |
1.1410 USDT |
1.1040 USDT |
1.1240 USDT |
1.1620 USDT |
| 2022-03-31 |
1.1801 USDT |
175,602,757.2000 ADA |
1.1890 USDT |
1.1330 USDT |
1.1560 USDT |
1.1420 USDT |
| 2022-03-30 |
1.1899 USDT |
144,052,702.0000 ADA |
1.1910 USDT |
1.1610 USDT |
1.1820 USDT |
1.1940 USDT |