Crypto exchange Binance

Market Cardano (ADA) / Tether (USDT)

Identifier on Binance: ADAUSDT
Date Price Volume Open Low High Close
2020-04-28 0.0471 USDT 323,250,547.9000 ADA 0.0465 USDT 0.0460 USDT 0.0481 USDT 0.0468 USDT
2020-04-27 0.0458 USDT 477,381,231.7000 ADA 0.0459 USDT 0.0442 USDT 0.0477 USDT 0.0465 USDT
2020-04-26 0.0444 USDT 409,361,864.3000 ADA 0.0422 USDT 0.0419 USDT 0.0462 USDT 0.0459 USDT
2020-04-25 0.0427 USDT 205,580,959.0000 ADA 0.0417 USDT 0.0410 USDT 0.0436 USDT 0.0422 USDT
2020-04-24 0.0428 USDT 503,750,365.0000 ADA 0.0409 USDT 0.0408 USDT 0.0447 USDT 0.0417 USDT
2020-04-23 0.0394 USDT 531,657,372.7000 ADA 0.0366 USDT 0.0364 USDT 0.0426 USDT 0.0409 USDT
2020-04-22 0.0357 USDT 130,950,861.4000 ADA 0.0345 USDT 0.0344 USDT 0.0367 USDT 0.0366 USDT
2020-04-21 0.0344 USDT 167,833,883.3000 ADA 0.0339 USDT 0.0337 USDT 0.0350 USDT 0.0345 USDT
2020-04-20 0.0353 USDT 276,214,656.0000 ADA 0.0355 USDT 0.0338 USDT 0.0366 USDT 0.0339 USDT
2020-04-19 0.0359 USDT 207,612,256.7000 ADA 0.0366 USDT 0.0351 USDT 0.0368 USDT 0.0355 USDT
2020-04-18 0.0357 USDT 171,038,904.3000 ADA 0.0343 USDT 0.0343 USDT 0.0370 USDT 0.0365 USDT
2020-04-17 0.0344 USDT 127,554,039.6000 ADA 0.0345 USDT 0.0340 USDT 0.0349 USDT 0.0343 USDT
2020-04-16 0.0332 USDT 322,667,204.9000 ADA 0.0318 USDT 0.0309 USDT 0.0350 USDT 0.0345 USDT
2020-04-15 0.0329 USDT 132,455,165.6000 ADA 0.0331 USDT 0.0318 USDT 0.0337 USDT 0.0319 USDT
2020-04-14 0.0332 USDT 133,269,260.5000 ADA 0.0331 USDT 0.0327 USDT 0.0338 USDT 0.0331 USDT
2020-04-13 0.0326 USDT 235,859,753.6000 ADA 0.0335 USDT 0.0319 USDT 0.0335 USDT 0.0331 USDT
2020-04-12 0.0340 USDT 160,185,105.5000 ADA 0.0334 USDT 0.0329 USDT 0.0349 USDT 0.0335 USDT
2020-04-11 0.0335 USDT 169,064,114.5000 ADA 0.0332 USDT 0.0326 USDT 0.0341 USDT 0.0334 USDT
2020-04-10 0.0335 USDT 297,588,582.1000 ADA 0.0361 USDT 0.0322 USDT 0.0362 USDT 0.0332 USDT
2020-04-09 0.0361 USDT 158,350,204.8000 ADA 0.0364 USDT 0.0352 USDT 0.0366 USDT 0.0361 USDT
2020-04-08 0.0362 USDT 220,316,016.7000 ADA 0.0353 USDT 0.0352 USDT 0.0368 USDT 0.0364 USDT
2020-04-07 0.0359 USDT 338,110,789.5000 ADA 0.0359 USDT 0.0345 USDT 0.0370 USDT 0.0353 USDT
2020-04-06 0.0341 USDT 350,807,966.8000 ADA 0.0319 USDT 0.0319 USDT 0.0361 USDT 0.0359 USDT
2020-04-05 0.0321 USDT 103,731,278.3000 ADA 0.0324 USDT 0.0316 USDT 0.0326 USDT 0.0319 USDT
2020-04-04 0.0321 USDT 185,229,786.8000 ADA 0.0323 USDT 0.0317 USDT 0.0327 USDT 0.0324 USDT
2020-04-03 0.0321 USDT 212,823,616.2000 ADA 0.0319 USDT 0.0316 USDT 0.0327 USDT 0.0323 USDT
2020-04-02 0.0319 USDT 297,957,908.5000 ADA 0.0310 USDT 0.0307 USDT 0.0335 USDT 0.0319 USDT
2020-04-01 0.0303 USDT 245,444,045.6000 ADA 0.0305 USDT 0.0294 USDT 0.0310 USDT 0.0310 USDT
2020-03-31 0.0301 USDT 166,957,955.0000 ADA 0.0297 USDT 0.0295 USDT 0.0307 USDT 0.0305 USDT
2020-03-30 0.0294 USDT 224,863,601.5000 ADA 0.0281 USDT 0.0280 USDT 0.0304 USDT 0.0297 USDT
2020-03-29 0.0290 USDT 189,145,475.1000 ADA 0.0298 USDT 0.0280 USDT 0.0300 USDT 0.0281 USDT
2020-03-28 0.0287 USDT 289,141,133.0000 ADA 0.0288 USDT 0.0278 USDT 0.0300 USDT 0.0298 USDT
2020-03-27 0.0302 USDT 255,624,968.4000 ADA 0.0309 USDT 0.0283 USDT 0.0314 USDT 0.0288 USDT
2020-03-26 0.0298 USDT 211,454,985.4000 ADA 0.0295 USDT 0.0292 USDT 0.0310 USDT 0.0309 USDT
2020-03-25 0.0296 USDT 251,249,333.7000 ADA 0.0303 USDT 0.0287 USDT 0.0304 USDT 0.0295 USDT
2020-03-24 0.0296 USDT 283,748,059.1000 ADA 0.0292 USDT 0.0287 USDT 0.0304 USDT 0.0302 USDT
2020-03-23 0.0281 USDT 352,778,439.1000 ADA 0.0270 USDT 0.0266 USDT 0.0299 USDT 0.0293 USDT
2020-03-22 0.0283 USDT 320,971,901.9000 ADA 0.0295 USDT 0.0268 USDT 0.0304 USDT 0.0270 USDT
2020-03-21 0.0293 USDT 373,674,370.3000 ADA 0.0295 USDT 0.0279 USDT 0.0307 USDT 0.0295 USDT
2020-03-20 0.0307 USDT 685,475,524.7000 ADA 0.0303 USDT 0.0266 USDT 0.0340 USDT 0.0295 USDT
2020-03-19 0.0291 USDT 509,780,641.3000 ADA 0.0261 USDT 0.0258 USDT 0.0320 USDT 0.0303 USDT
2020-03-18 0.0254 USDT 302,852,175.1000 ADA 0.0257 USDT 0.0243 USDT 0.0265 USDT 0.0261 USDT
2020-03-17 0.0256 USDT 389,737,125.2000 ADA 0.0242 USDT 0.0239 USDT 0.0265 USDT 0.0258 USDT
2020-03-16 0.0237 USDT 695,930,389.6000 ADA 0.0269 USDT 0.0216 USDT 0.0270 USDT 0.0242 USDT
2020-03-15 0.0269 USDT 364,886,224.3000 ADA 0.0258 USDT 0.0255 USDT 0.0290 USDT 0.0269 USDT
2020-03-14 0.0272 USDT 381,841,598.4000 ADA 0.0284 USDT 0.0253 USDT 0.0289 USDT 0.0258 USDT
2020-03-13 0.0248 USDT 1,313,130,187.5000 ADA 0.0233 USDT 0.0177 USDT 0.0294 USDT 0.0284 USDT
2020-03-12 0.0303 USDT 1,182,129,732.4000 ADA 0.0397 USDT 0.0219 USDT 0.0398 USDT 0.0233 USDT
2020-03-11 0.0397 USDT 370,400,639.3000 ADA 0.0415 USDT 0.0373 USDT 0.0418 USDT 0.0397 USDT
2020-03-10 0.0416 USDT 362,267,320.9000 ADA 0.0415 USDT 0.0403 USDT 0.0430 USDT 0.0415 USDT