Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-31 |
1.9632 USDT |
144,159,668.7000 ADA |
1.9570 USDT |
1.9180 USDT |
1.9440 USDT |
1.9680 USDT |
| 2021-10-30 |
1.9754 USDT |
119,767,157.0000 ADA |
2.0160 USDT |
1.9240 USDT |
1.9490 USDT |
1.9380 USDT |
| 2021-10-29 |
2.0080 USDT |
153,377,041.2000 ADA |
1.9870 USDT |
1.9790 USDT |
2.0040 USDT |
2.0130 USDT |
| 2021-10-28 |
1.9803 USDT |
250,121,350.6000 ADA |
1.9120 USDT |
1.9050 USDT |
1.9420 USDT |
1.9930 USDT |
| 2021-10-27 |
1.9812 USDT |
397,313,472.1000 ADA |
2.1380 USDT |
1.8040 USDT |
1.9540 USDT |
1.9110 USDT |
| 2021-10-26 |
2.1694 USDT |
140,758,064.7000 ADA |
2.1450 USDT |
2.1220 USDT |
2.1430 USDT |
2.1380 USDT |
| 2021-10-25 |
2.1470 USDT |
104,554,789.2000 ADA |
2.1190 USDT |
2.1140 USDT |
2.1340 USDT |
2.1480 USDT |
| 2021-10-24 |
2.1257 USDT |
95,628,976.4000 ADA |
2.1670 USDT |
2.0930 USDT |
2.1180 USDT |
2.1200 USDT |
| 2021-10-23 |
2.1550 USDT |
73,941,010.9000 ADA |
2.1570 USDT |
2.1310 USDT |
2.1500 USDT |
2.1630 USDT |
| 2021-10-22 |
2.1668 USDT |
130,226,866.9000 ADA |
2.1360 USDT |
2.1250 USDT |
2.1580 USDT |
2.1590 USDT |
| 2021-10-21 |
2.2214 USDT |
265,672,723.1000 ADA |
2.1900 USDT |
2.1310 USDT |
2.1500 USDT |
2.1380 USDT |
| 2021-10-20 |
2.1591 USDT |
135,048,984.6000 ADA |
2.1100 USDT |
2.0920 USDT |
2.1030 USDT |
2.1870 USDT |
| 2021-10-19 |
2.1223 USDT |
93,076,875.0000 ADA |
2.1270 USDT |
2.0930 USDT |
2.1040 USDT |
2.1100 USDT |
| 2021-10-18 |
2.1374 USDT |
96,593,043.4000 ADA |
2.1580 USDT |
2.1050 USDT |
2.1260 USDT |
2.1310 USDT |
| 2021-10-17 |
2.1521 USDT |
109,396,414.6000 ADA |
2.1780 USDT |
2.0890 USDT |
2.1440 USDT |
2.1590 USDT |
| 2021-10-16 |
2.2108 USDT |
102,095,853.6000 ADA |
2.2170 USDT |
2.1690 USDT |
2.1840 USDT |
2.1820 USDT |
| 2021-10-15 |
2.1951 USDT |
204,052,803.6000 ADA |
2.1720 USDT |
2.1360 USDT |
2.1560 USDT |
2.2120 USDT |
| 2021-10-14 |
2.1853 USDT |
102,562,429.7000 ADA |
2.1890 USDT |
2.1550 USDT |
2.1700 USDT |
2.1690 USDT |
| 2021-10-13 |
2.1318 USDT |
129,170,711.6000 ADA |
2.1170 USDT |
2.0780 USDT |
2.1090 USDT |
2.1840 USDT |
| 2021-10-12 |
2.1189 USDT |
131,471,295.2000 ADA |
2.1710 USDT |
2.0710 USDT |
2.0950 USDT |
2.1350 USDT |
| 2021-10-11 |
2.1959 USDT |
114,646,494.1000 ADA |
2.1890 USDT |
2.1070 USDT |
2.1380 USDT |
2.1320 USDT |
| 2021-10-10 |
2.2362 USDT |
99,577,342.1000 ADA |
2.2690 USDT |
2.1600 USDT |
2.1950 USDT |
2.1850 USDT |
| 2021-10-09 |
2.2646 USDT |
108,534,101.7000 ADA |
2.2380 USDT |
2.2200 USDT |
2.2450 USDT |
2.2660 USDT |
| 2021-10-08 |
2.2758 USDT |
122,035,184.3000 ADA |
2.2780 USDT |
2.2520 USDT |
2.2690 USDT |
2.2580 USDT |
| 2021-10-07 |
2.2748 USDT |
242,827,865.7000 ADA |
2.2090 USDT |
2.1500 USDT |
2.1750 USDT |
2.3030 USDT |
| 2021-10-06 |
2.1970 USDT |
183,892,305.3000 ADA |
2.2320 USDT |
2.1110 USDT |
2.1380 USDT |
2.2060 USDT |
| 2021-10-05 |
2.2138 USDT |
119,294,102.4000 ADA |
2.1910 USDT |
2.1750 USDT |
2.2000 USDT |
2.2340 USDT |
| 2021-10-04 |
2.1920 USDT |
143,635,417.9000 ADA |
2.2510 USDT |
2.1500 USDT |
2.1870 USDT |
2.1860 USDT |
| 2021-10-03 |
2.2677 USDT |
135,032,746.4000 ADA |
2.2470 USDT |
2.2210 USDT |
2.2510 USDT |
2.2520 USDT |
| 2021-10-02 |
2.2566 USDT |
126,767,314.0000 ADA |
2.2550 USDT |
2.1920 USDT |
2.2140 USDT |
2.3020 USDT |
| 2021-10-01 |
2.1904 USDT |
168,885,531.6000 ADA |
2.1150 USDT |
2.0920 USDT |
2.1080 USDT |
2.2490 USDT |
| 2021-09-30 |
2.0981 USDT |
121,354,735.5000 ADA |
2.0660 USDT |
2.0510 USDT |
2.0840 USDT |
2.1130 USDT |
| 2021-09-29 |
2.0769 USDT |
130,653,360.1000 ADA |
2.0370 USDT |
2.0200 USDT |
2.0480 USDT |
2.0500 USDT |
| 2021-09-28 |
2.1036 USDT |
145,741,607.2000 ADA |
2.1290 USDT |
2.0290 USDT |
2.0560 USDT |
2.0550 USDT |
| 2021-09-27 |
2.2133 USDT |
139,777,834.2000 ADA |
2.2060 USDT |
2.1560 USDT |
2.1790 USDT |
2.1900 USDT |
| 2021-09-26 |
2.2386 USDT |
223,994,372.3000 ADA |
2.2990 USDT |
2.1470 USDT |
2.2040 USDT |
2.2020 USDT |
| 2021-09-25 |
2.3541 USDT |
317,635,888.9300 ADA |
2.2770 USDT |
2.2350 USDT |
2.2960 USDT |
2.3060 USDT |
| 2021-09-24 |
2.2252 USDT |
352,453,100.8000 ADA |
2.3270 USDT |
2.0630 USDT |
2.1800 USDT |
2.2910 USDT |
| 2021-09-23 |
2.2419 USDT |
172,757,590.1000 ADA |
2.2570 USDT |
2.1790 USDT |
2.2190 USDT |
2.2650 USDT |
| 2021-09-22 |
2.1345 USDT |
257,451,555.4000 ADA |
1.9860 USDT |
1.9670 USDT |
2.0360 USDT |
2.2310 USDT |
| 2021-09-21 |
2.1003 USDT |
372,473,491.2000 ADA |
2.0800 USDT |
1.9700 USDT |
1.9960 USDT |
1.9820 USDT |
| 2021-09-20 |
2.1217 USDT |
407,683,072.1300 ADA |
2.2830 USDT |
1.9700 USDT |
2.0930 USDT |
2.1000 USDT |
| 2021-09-19 |
2.3397 USDT |
115,774,719.2000 ADA |
2.3710 USDT |
2.2770 USDT |
2.3240 USDT |
2.2900 USDT |
| 2021-09-18 |
2.3863 USDT |
108,453,489.7000 ADA |
2.3500 USDT |
2.3100 USDT |
2.3530 USDT |
2.3610 USDT |
| 2021-09-17 |
2.3812 USDT |
115,483,446.1000 ADA |
2.4170 USDT |
2.3300 USDT |
2.3600 USDT |
2.3450 USDT |
| 2021-09-16 |
2.4556 USDT |
178,552,584.7000 ADA |
2.5040 USDT |
2.3860 USDT |
2.4240 USDT |
2.4120 USDT |
| 2021-09-15 |
2.4679 USDT |
265,695,415.3000 ADA |
2.3960 USDT |
2.3550 USDT |
2.3860 USDT |
2.4990 USDT |
| 2021-09-14 |
2.3875 USDT |
187,345,002.9000 ADA |
2.4010 USDT |
2.3200 USDT |
2.3750 USDT |
2.3690 USDT |
| 2021-09-13 |
2.4196 USDT |
370,874,389.7000 ADA |
2.5800 USDT |
2.3090 USDT |
2.3750 USDT |
2.4200 USDT |
| 2021-09-12 |
2.6225 USDT |
465,041,053.5000 ADA |
2.6370 USDT |
2.5010 USDT |
2.5760 USDT |
2.5910 USDT |