Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-23 |
1.1771 USDT |
114,136,113.6100 ADA |
1.1857 USDT |
1.1465 USDT |
1.1557 USDT |
1.1826 USDT |
| 2021-07-22 |
1.1772 USDT |
147,364,514.3100 ADA |
1.1711 USDT |
1.1492 USDT |
1.1650 USDT |
1.1840 USDT |
| 2021-07-21 |
1.1468 USDT |
285,017,477.3700 ADA |
1.0541 USDT |
1.0366 USDT |
1.0542 USDT |
1.1629 USDT |
| 2021-07-20 |
1.0595 USDT |
282,720,772.4400 ADA |
1.1226 USDT |
1.0202 USDT |
1.0368 USDT |
1.0562 USDT |
| 2021-07-19 |
1.1423 USDT |
136,168,126.7600 ADA |
1.1814 USDT |
1.1156 USDT |
1.1250 USDT |
1.1287 USDT |
| 2021-07-18 |
1.1930 USDT |
103,343,717.4600 ADA |
1.1721 USDT |
1.1666 USDT |
1.1816 USDT |
1.1799 USDT |
| 2021-07-17 |
1.1698 USDT |
120,478,845.1100 ADA |
1.1705 USDT |
1.1497 USDT |
1.1621 USDT |
1.1800 USDT |
| 2021-07-16 |
1.1996 USDT |
155,675,580.3600 ADA |
1.2258 USDT |
1.1655 USDT |
1.1775 USDT |
1.1783 USDT |
| 2021-07-15 |
1.2346 USDT |
127,222,076.2000 ADA |
1.2634 USDT |
1.2050 USDT |
1.2203 USDT |
1.2377 USDT |
| 2021-07-14 |
1.2425 USDT |
164,350,840.0900 ADA |
1.2649 USDT |
1.1980 USDT |
1.2200 USDT |
1.2605 USDT |
| 2021-07-13 |
1.2856 USDT |
124,711,386.5500 ADA |
1.3126 USDT |
1.2500 USDT |
1.2650 USDT |
1.2639 USDT |
| 2021-07-12 |
1.3367 USDT |
105,496,505.4800 ADA |
1.3485 USDT |
1.2916 USDT |
1.3068 USDT |
1.3118 USDT |
| 2021-07-11 |
1.3413 USDT |
65,255,195.4300 ADA |
1.3356 USDT |
1.3231 USDT |
1.3335 USDT |
1.3604 USDT |
| 2021-07-10 |
1.3365 USDT |
88,918,727.9600 ADA |
1.3504 USDT |
1.3158 USDT |
1.3300 USDT |
1.3349 USDT |
| 2021-07-09 |
1.3332 USDT |
158,940,184.5600 ADA |
1.3268 USDT |
1.2859 USDT |
1.3078 USDT |
1.3533 USDT |
| 2021-07-08 |
1.3689 USDT |
154,270,752.5000 ADA |
1.4040 USDT |
1.3411 USDT |
1.3546 USDT |
1.3544 USDT |
| 2021-07-07 |
1.4251 USDT |
113,756,108.7100 ADA |
1.4156 USDT |
1.4038 USDT |
1.4166 USDT |
1.4111 USDT |
| 2021-07-06 |
1.4236 USDT |
169,834,276.2800 ADA |
1.4039 USDT |
1.3888 USDT |
1.4020 USDT |
1.4095 USDT |
| 2021-07-05 |
1.4141 USDT |
208,123,228.2100 ADA |
1.4615 USDT |
1.3764 USDT |
1.3989 USDT |
1.4183 USDT |
| 2021-07-04 |
1.4354 USDT |
147,290,383.9500 ADA |
1.4045 USDT |
1.3815 USDT |
1.3969 USDT |
1.4771 USDT |
| 2021-07-03 |
1.4065 USDT |
168,460,451.0300 ADA |
1.3947 USDT |
1.3579 USDT |
1.3696 USDT |
1.4208 USDT |
| 2021-07-02 |
1.3378 USDT |
233,081,267.4000 ADA |
1.3312 USDT |
1.2850 USDT |
1.2997 USDT |
1.3870 USDT |
| 2021-07-01 |
1.3333 USDT |
190,394,076.8900 ADA |
1.3853 USDT |
1.3020 USDT |
1.3196 USDT |
1.3407 USDT |
| 2021-06-30 |
1.3426 USDT |
255,024,881.9900 ADA |
1.3731 USDT |
1.2825 USDT |
1.3141 USDT |
1.3768 USDT |
| 2021-06-29 |
1.3733 USDT |
267,575,443.7200 ADA |
1.3261 USDT |
1.3190 USDT |
1.3344 USDT |
1.3916 USDT |
| 2021-06-28 |
1.3276 USDT |
200,649,567.3200 ADA |
1.3379 USDT |
1.3042 USDT |
1.3190 USDT |
1.3362 USDT |
| 2021-06-27 |
1.2710 USDT |
190,560,958.6000 ADA |
1.2520 USDT |
1.2410 USDT |
1.2615 USDT |
1.2716 USDT |
| 2021-06-26 |
1.2379 USDT |
303,460,876.3900 ADA |
1.2520 USDT |
1.1968 USDT |
1.2269 USDT |
1.2359 USDT |
| 2021-06-25 |
1.3207 USDT |
521,577,789.0400 ADA |
1.3604 USDT |
1.2431 USDT |
1.2850 USDT |
1.2738 USDT |
| 2021-06-24 |
1.3305 USDT |
424,740,976.2300 ADA |
1.2513 USDT |
1.2006 USDT |
1.2346 USDT |
1.3548 USDT |
| 2021-06-23 |
1.2392 USDT |
480,385,507.8700 ADA |
1.1563 USDT |
1.1080 USDT |
1.1958 USDT |
1.2374 USDT |
| 2021-06-22 |
1.1360 USDT |
889,688,366.6000 ADA |
1.1738 USDT |
1.0001 USDT |
1.0635 USDT |
1.1407 USDT |
| 2021-06-21 |
1.3065 USDT |
444,502,377.2400 ADA |
1.4262 USDT |
1.2027 USDT |
1.2771 USDT |
1.2100 USDT |
| 2021-06-20 |
1.3847 USDT |
268,915,280.4000 ADA |
1.3840 USDT |
1.3060 USDT |
1.3402 USDT |
1.4268 USDT |
| 2021-06-19 |
1.4159 USDT |
145,235,303.7700 ADA |
1.4164 USDT |
1.3834 USDT |
1.4025 USDT |
1.3883 USDT |
| 2021-06-18 |
1.4333 USDT |
214,379,064.2000 ADA |
1.4825 USDT |
1.3740 USDT |
1.3964 USDT |
1.4078 USDT |
| 2021-06-17 |
1.4973 USDT |
160,020,343.3100 ADA |
1.4851 USDT |
1.4568 USDT |
1.4716 USDT |
1.4823 USDT |
| 2021-06-16 |
1.5214 USDT |
202,732,700.0100 ADA |
1.5550 USDT |
1.4740 USDT |
1.4935 USDT |
1.4820 USDT |
| 2021-06-15 |
1.5747 USDT |
216,153,649.3600 ADA |
1.5769 USDT |
1.5441 USDT |
1.5566 USDT |
1.5561 USDT |
| 2021-06-14 |
1.5508 USDT |
280,584,420.4100 ADA |
1.5563 USDT |
1.5056 USDT |
1.5233 USDT |
1.5766 USDT |
| 2021-06-13 |
1.4804 USDT |
318,315,837.8000 ADA |
1.4789 USDT |
1.4001 USDT |
1.4232 USDT |
1.5593 USDT |
| 2021-06-12 |
1.4238 USDT |
346,499,096.6500 ADA |
1.4368 USDT |
1.3562 USDT |
1.3848 USDT |
1.4843 USDT |
| 2021-06-11 |
1.5013 USDT |
275,561,555.0900 ADA |
1.5328 USDT |
1.4473 USDT |
1.4515 USDT |
1.4501 USDT |
| 2021-06-10 |
1.5642 USDT |
292,217,730.0200 ADA |
1.6282 USDT |
1.5064 USDT |
1.5373 USDT |
1.5448 USDT |
| 2021-06-09 |
1.5628 USDT |
452,129,522.9700 ADA |
1.5818 USDT |
1.4827 USDT |
1.5277 USDT |
1.6201 USDT |
| 2021-06-08 |
1.5105 USDT |
589,014,410.1800 ADA |
1.5659 USDT |
1.4000 USDT |
1.4750 USDT |
1.5740 USDT |
| 2021-06-07 |
1.6814 USDT |
289,115,912.1900 ADA |
1.6771 USDT |
1.5619 USDT |
1.6421 USDT |
1.6001 USDT |
| 2021-06-06 |
1.6761 USDT |
187,154,242.2100 ADA |
1.6555 USDT |
1.6451 USDT |
1.6644 USDT |
1.6630 USDT |
| 2021-06-05 |
1.7129 USDT |
300,769,617.9000 ADA |
1.7080 USDT |
1.6439 USDT |
1.6811 USDT |
1.6810 USDT |
| 2021-06-04 |
1.7040 USDT |
595,785,450.8500 ADA |
1.8454 USDT |
1.6080 USDT |
1.6759 USDT |
1.7135 USDT |