Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1.2045 USDT |
179,100,591.1000 ADA |
1.1700 USDT |
1.1660 USDT |
1.1880 USDT |
1.1900 USDT |
| 2022-03-28 |
1.2025 USDT |
256,131,562.8000 ADA |
1.1840 USDT |
1.1610 USDT |
1.1760 USDT |
1.1800 USDT |
| 2022-03-27 |
1.1422 USDT |
129,346,097.0000 ADA |
1.1520 USDT |
1.1040 USDT |
1.1270 USDT |
1.1750 USDT |
| 2022-03-26 |
1.1244 USDT |
139,428,674.9000 ADA |
1.0960 USDT |
1.0790 USDT |
1.0930 USDT |
1.1520 USDT |
| 2022-03-25 |
1.1183 USDT |
290,024,289.9000 ADA |
1.1300 USDT |
1.0720 USDT |
1.0940 USDT |
1.0990 USDT |
| 2022-03-24 |
1.1400 USDT |
385,511,922.2000 ADA |
1.1080 USDT |
1.0760 USDT |
1.0970 USDT |
1.1300 USDT |
| 2022-03-23 |
1.0395 USDT |
361,423,220.3000 ADA |
0.9750 USDT |
0.9570 USDT |
0.9670 USDT |
1.1070 USDT |
| 2022-03-22 |
0.9563 USDT |
169,490,159.7000 ADA |
0.9170 USDT |
0.9070 USDT |
0.9170 USDT |
0.9690 USDT |
| 2022-03-21 |
0.9008 USDT |
114,198,290.0000 ADA |
0.8790 USDT |
0.8630 USDT |
0.8770 USDT |
0.9100 USDT |
| 2022-03-20 |
0.8883 USDT |
92,148,989.5000 ADA |
0.9020 USDT |
0.8640 USDT |
0.8740 USDT |
0.8790 USDT |
| 2022-03-19 |
0.8841 USDT |
112,718,471.9000 ADA |
0.8510 USDT |
0.8500 USDT |
0.8610 USDT |
0.9000 USDT |
| 2022-03-18 |
0.8383 USDT |
82,584,216.7000 ADA |
0.8350 USDT |
0.8200 USDT |
0.8270 USDT |
0.8540 USDT |
| 2022-03-17 |
0.8433 USDT |
106,357,000.0000 ADA |
0.8390 USDT |
0.8270 USDT |
0.8390 USDT |
0.8370 USDT |
| 2022-03-16 |
0.8136 USDT |
159,287,176.8000 ADA |
0.8000 USDT |
0.7920 USDT |
0.8020 USDT |
0.8350 USDT |
| 2022-03-15 |
0.7986 USDT |
92,416,410.3000 ADA |
0.8030 USDT |
0.7810 USDT |
0.7900 USDT |
0.8040 USDT |
| 2022-03-14 |
0.7981 USDT |
102,179,564.7000 ADA |
0.7870 USDT |
0.7760 USDT |
0.7900 USDT |
0.8050 USDT |
| 2022-03-13 |
0.7993 USDT |
87,956,448.2000 ADA |
0.7890 USDT |
0.7800 USDT |
0.7910 USDT |
0.7900 USDT |
| 2022-03-12 |
0.7945 USDT |
49,570,878.7000 ADA |
0.7880 USDT |
0.7860 USDT |
0.7950 USDT |
0.7940 USDT |
| 2022-03-11 |
0.7980 USDT |
99,255,410.3000 ADA |
0.8060 USDT |
0.7820 USDT |
0.7900 USDT |
0.7940 USDT |
| 2022-03-10 |
0.8092 USDT |
115,045,298.4000 ADA |
0.8490 USDT |
0.7850 USDT |
0.8040 USDT |
0.8060 USDT |
| 2022-03-09 |
0.8401 USDT |
113,669,807.1000 ADA |
0.8020 USDT |
0.7990 USDT |
0.8080 USDT |
0.8470 USDT |
| 2022-03-08 |
0.8032 USDT |
123,489,301.3000 ADA |
0.7930 USDT |
0.7870 USDT |
0.7960 USDT |
0.8020 USDT |
| 2022-03-07 |
0.8133 USDT |
131,420,240.0000 ADA |
0.8220 USDT |
0.7770 USDT |
0.7970 USDT |
0.7970 USDT |
| 2022-03-06 |
0.8420 USDT |
76,278,785.5000 ADA |
0.8650 USDT |
0.8190 USDT |
0.8370 USDT |
0.8230 USDT |
| 2022-03-05 |
0.8544 USDT |
77,922,986.5000 ADA |
0.8440 USDT |
0.8180 USDT |
0.8350 USDT |
0.8650 USDT |
| 2022-03-04 |
0.8687 USDT |
146,112,523.7000 ADA |
0.9020 USDT |
0.8260 USDT |
0.8450 USDT |
0.8400 USDT |
| 2022-03-03 |
0.9131 USDT |
114,246,378.0000 ADA |
0.9380 USDT |
0.8830 USDT |
0.8990 USDT |
0.9050 USDT |
| 2022-03-02 |
0.9534 USDT |
148,260,876.1000 ADA |
0.9640 USDT |
0.9270 USDT |
0.9380 USDT |
0.9410 USDT |
| 2022-03-01 |
0.9693 USDT |
234,473,443.7000 ADA |
0.9620 USDT |
0.9390 USDT |
0.9650 USDT |
0.9640 USDT |
| 2022-02-28 |
0.9054 USDT |
222,741,716.1000 ADA |
0.8570 USDT |
0.8420 USDT |
0.8610 USDT |
0.9500 USDT |
| 2022-02-27 |
0.8723 USDT |
158,479,419.5000 ADA |
0.8860 USDT |
0.8320 USDT |
0.8540 USDT |
0.8510 USDT |
| 2022-02-26 |
0.9045 USDT |
141,768,538.3000 ADA |
0.8980 USDT |
0.8810 USDT |
0.8950 USDT |
0.8880 USDT |
| 2022-02-25 |
0.8633 USDT |
207,603,939.4000 ADA |
0.8520 USDT |
0.8230 USDT |
0.8490 USDT |
0.9020 USDT |
| 2022-02-24 |
0.8034 USDT |
557,607,189.9800 ADA |
0.8660 USDT |
0.7460 USDT |
0.7660 USDT |
0.8500 USDT |
| 2022-02-23 |
0.9160 USDT |
228,300,793.8000 ADA |
0.8880 USDT |
0.8680 USDT |
0.8860 USDT |
0.8710 USDT |
| 2022-02-22 |
0.8554 USDT |
264,704,076.1700 ADA |
0.8560 USDT |
0.8130 USDT |
0.8390 USDT |
0.8870 USDT |
| 2022-02-21 |
0.9287 USDT |
275,222,079.8100 ADA |
0.9310 USDT |
0.8560 USDT |
0.8910 USDT |
0.8620 USDT |
| 2022-02-20 |
0.9453 USDT |
148,820,427.3000 ADA |
0.9970 USDT |
0.9190 USDT |
0.9370 USDT |
0.9520 USDT |
| 2022-02-19 |
0.9955 USDT |
92,011,236.7000 ADA |
0.9960 USDT |
0.9730 USDT |
0.9880 USDT |
0.9980 USDT |
| 2022-02-18 |
1.0130 USDT |
132,594,244.3000 ADA |
1.0190 USDT |
0.9830 USDT |
0.9990 USDT |
0.9940 USDT |
| 2022-02-17 |
1.0524 USDT |
113,877,005.8000 ADA |
1.0830 USDT |
1.0080 USDT |
1.0300 USDT |
1.0220 USDT |
| 2022-02-16 |
1.0886 USDT |
99,252,841.5000 ADA |
1.1080 USDT |
1.0660 USDT |
1.0750 USDT |
1.0880 USDT |
| 2022-02-15 |
1.0864 USDT |
147,011,962.6000 ADA |
1.0500 USDT |
1.0490 USDT |
1.0620 USDT |
1.1050 USDT |
| 2022-02-14 |
1.0364 USDT |
135,981,393.0000 ADA |
1.0430 USDT |
1.0180 USDT |
1.0280 USDT |
1.0480 USDT |
| 2022-02-13 |
1.0548 USDT |
95,318,160.3000 ADA |
1.0580 USDT |
1.0320 USDT |
1.0450 USDT |
1.0450 USDT |
| 2022-02-12 |
1.0603 USDT |
148,953,223.0000 ADA |
1.0790 USDT |
1.0290 USDT |
1.0480 USDT |
1.0550 USDT |
| 2022-02-11 |
1.1315 USDT |
131,524,903.8000 ADA |
1.1500 USDT |
1.0680 USDT |
1.0880 USDT |
1.0790 USDT |
| 2022-02-10 |
1.1852 USDT |
175,594,549.0000 ADA |
1.1940 USDT |
1.1460 USDT |
1.1670 USDT |
1.1620 USDT |
| 2022-02-09 |
1.1894 USDT |
135,549,404.7000 ADA |
1.1760 USDT |
1.1520 USDT |
1.1630 USDT |
1.1940 USDT |
| 2022-02-08 |
1.1973 USDT |
270,096,983.6000 ADA |
1.1980 USDT |
1.1330 USDT |
1.1480 USDT |
1.1750 USDT |