Crypto exchange Binance

Market Cardano (ADA) / Tether (USDT)

Identifier on Binance: ADAUSDT
Date Price Volume Open Low High Close
2021-12-19 1.2746 USDT 123,251,255.4000 ADA 1.2420 USDT 1.2400 USDT 1.2500 USDT 1.2480 USDT
2021-12-18 1.2374 USDT 80,242,484.3000 ADA 1.2180 USDT 1.2000 USDT 1.2190 USDT 1.2440 USDT
2021-12-17 1.2281 USDT 136,202,134.2000 ADA 1.2400 USDT 1.1820 USDT 1.2210 USDT 1.2230 USDT
2021-12-16 1.2953 USDT 110,436,025.7000 ADA 1.3110 USDT 1.2500 USDT 1.2580 USDT 1.2540 USDT
2021-12-15 1.2655 USDT 169,746,585.3000 ADA 1.2670 USDT 1.2040 USDT 1.2170 USDT 1.3090 USDT
2021-12-14 1.2367 USDT 175,203,053.9000 ADA 1.2230 USDT 1.1980 USDT 1.2180 USDT 1.2650 USDT
2021-12-13 1.2665 USDT 183,256,156.0000 ADA 1.3450 USDT 1.2000 USDT 1.2270 USDT 1.2260 USDT
2021-12-12 1.3570 USDT 147,187,248.3000 ADA 1.3540 USDT 1.3190 USDT 1.3410 USDT 1.3560 USDT
2021-12-11 1.2704 USDT 175,776,827.3000 ADA 1.2110 USDT 1.1920 USDT 1.2300 USDT 1.3440 USDT
2021-12-10 1.2853 USDT 185,704,945.7000 ADA 1.2880 USDT 1.2190 USDT 1.2430 USDT 1.2240 USDT
2021-12-09 1.3457 USDT 171,717,184.1000 ADA 1.3960 USDT 1.2910 USDT 1.3090 USDT 1.3070 USDT
2021-12-08 1.3813 USDT 187,374,541.5000 ADA 1.3780 USDT 1.3370 USDT 1.3650 USDT 1.3960 USDT
2021-12-07 1.4329 USDT 227,595,283.7000 ADA 1.4200 USDT 1.3650 USDT 1.3820 USDT 1.3820 USDT
2021-12-06 1.3294 USDT 337,574,096.9000 ADA 1.3780 USDT 1.2550 USDT 1.3000 USDT 1.4220 USDT
2021-12-05 1.3587 USDT 269,178,327.4000 ADA 1.4190 USDT 1.2840 USDT 1.3340 USDT 1.3690 USDT
2021-12-04 1.3564 USDT 607,124,602.8400 ADA 1.5570 USDT 1.1880 USDT 1.3490 USDT 1.4320 USDT
2021-12-03 1.6188 USDT 275,615,561.0000 ADA 1.7200 USDT 1.5090 USDT 1.5750 USDT 1.5590 USDT
2021-12-02 1.6781 USDT 439,172,425.8000 ADA 1.5470 USDT 1.5170 USDT 1.5430 USDT 1.7140 USDT
2021-12-01 1.5802 USDT 156,995,459.9000 ADA 1.5530 USDT 1.5310 USDT 1.5500 USDT 1.5470 USDT
2021-11-30 1.5819 USDT 183,846,558.5000 ADA 1.6020 USDT 1.5440 USDT 1.5640 USDT 1.5580 USDT
2021-11-29 1.5934 USDT 151,676,494.5000 ADA 1.5950 USDT 1.5570 USDT 1.5710 USDT 1.6120 USDT
2021-11-28 1.5030 USDT 220,209,700.7200 ADA 1.5430 USDT 1.4160 USDT 1.4800 USDT 1.5750 USDT
2021-11-27 1.5594 USDT 106,377,754.5000 ADA 1.5320 USDT 1.5310 USDT 1.5460 USDT 1.5420 USDT
2021-11-26 1.5642 USDT 334,303,240.4700 ADA 1.6760 USDT 1.4950 USDT 1.5400 USDT 1.5400 USDT
2021-11-25 1.6864 USDT 213,794,249.3000 ADA 1.6650 USDT 1.6190 USDT 1.6380 USDT 1.6790 USDT
2021-11-24 1.6591 USDT 289,760,817.7600 ADA 1.7510 USDT 1.5860 USDT 1.6240 USDT 1.6640 USDT
2021-11-23 1.7796 USDT 142,479,935.3000 ADA 1.7760 USDT 1.7380 USDT 1.7600 USDT 1.7480 USDT
2021-11-22 1.7976 USDT 144,164,720.3000 ADA 1.8350 USDT 1.7570 USDT 1.7770 USDT 1.7760 USDT
2021-11-21 1.8740 USDT 86,224,161.2000 ADA 1.9210 USDT 1.8340 USDT 1.8650 USDT 1.8370 USDT
2021-11-20 1.8982 USDT 125,006,825.1000 ADA 1.8620 USDT 1.8600 USDT 1.8700 USDT 1.9140 USDT
2021-11-19 1.8256 USDT 143,330,666.1000 ADA 1.7860 USDT 1.7540 USDT 1.7710 USDT 1.8600 USDT
2021-11-18 1.8133 USDT 220,856,933.6700 ADA 1.8770 USDT 1.7010 USDT 1.7850 USDT 1.7830 USDT
2021-11-17 1.8486 USDT 205,326,869.9000 ADA 1.8740 USDT 1.7950 USDT 1.8380 USDT 1.8570 USDT
2021-11-16 1.9032 USDT 268,546,786.7200 ADA 2.0180 USDT 1.7590 USDT 1.8990 USDT 1.8790 USDT
2021-11-15 2.0506 USDT 92,684,373.9000 ADA 2.0400 USDT 2.0110 USDT 2.0280 USDT 2.0220 USDT
2021-11-14 2.0371 USDT 59,313,083.7000 ADA 2.0500 USDT 2.0090 USDT 2.0280 USDT 2.0390 USDT
2021-11-13 2.0502 USDT 81,948,637.2000 ADA 2.0460 USDT 2.0210 USDT 2.0360 USDT 2.0490 USDT
2021-11-12 2.0432 USDT 159,720,304.1000 ADA 2.0790 USDT 1.9910 USDT 2.0230 USDT 2.0520 USDT
2021-11-11 2.1031 USDT 150,615,344.1000 ADA 2.0970 USDT 2.0580 USDT 2.0910 USDT 2.0860 USDT
2021-11-10 2.1711 USDT 472,338,352.2000 ADA 2.2690 USDT 1.9320 USDT 2.1160 USDT 2.0790 USDT
2021-11-09 2.2638 USDT 577,658,532.3000 ADA 2.1260 USDT 2.1050 USDT 2.1440 USDT 2.2740 USDT
2021-11-08 2.0733 USDT 184,704,001.6000 ADA 2.0200 USDT 2.0080 USDT 2.0320 USDT 2.1310 USDT
2021-11-07 2.0037 USDT 82,266,909.4000 ADA 2.0040 USDT 1.9740 USDT 1.9870 USDT 2.0190 USDT
2021-11-06 1.9866 USDT 104,952,819.0000 ADA 1.9820 USDT 1.9420 USDT 1.9680 USDT 1.9990 USDT
2021-11-05 1.9877 USDT 108,171,988.7000 ADA 1.9830 USDT 1.9590 USDT 1.9750 USDT 1.9820 USDT
2021-11-04 2.0110 USDT 173,436,048.9000 ADA 2.0630 USDT 1.9330 USDT 1.9830 USDT 1.9880 USDT
2021-11-03 2.0672 USDT 334,493,396.9000 ADA 1.9710 USDT 1.9500 USDT 1.9600 USDT 2.0610 USDT
2021-11-02 1.9686 USDT 123,953,805.5000 ADA 1.9490 USDT 1.9330 USDT 1.9470 USDT 1.9700 USDT
2021-11-01 1.9607 USDT 142,902,069.6000 ADA 1.9650 USDT 1.9110 USDT 1.9380 USDT 1.9490 USDT
2021-10-31 1.9632 USDT 144,159,668.7000 ADA 1.9570 USDT 1.9180 USDT 1.9440 USDT 1.9680 USDT