Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-10 |
0.0414 USDT |
153,063,454.4000 ADA |
0.0424 USDT |
0.0406 USDT |
0.0426 USDT |
0.0416 USDT |
| 2019-10-09 |
0.0423 USDT |
186,972,520.8000 ADA |
0.0412 USDT |
0.0408 USDT |
0.0435 USDT |
0.0424 USDT |
| 2019-10-08 |
0.0410 USDT |
162,484,379.0000 ADA |
0.0414 USDT |
0.0403 USDT |
0.0422 USDT |
0.0412 USDT |
| 2019-10-07 |
0.0403 USDT |
255,365,309.8000 ADA |
0.0388 USDT |
0.0381 USDT |
0.0419 USDT |
0.0414 USDT |
| 2019-10-06 |
0.0392 USDT |
109,962,852.2000 ADA |
0.0397 USDT |
0.0380 USDT |
0.0400 USDT |
0.0388 USDT |
| 2019-10-05 |
0.0393 USDT |
121,480,670.5000 ADA |
0.0393 USDT |
0.0386 USDT |
0.0398 USDT |
0.0397 USDT |
| 2019-10-04 |
0.0391 USDT |
170,576,030.2000 ADA |
0.0382 USDT |
0.0373 USDT |
0.0402 USDT |
0.0393 USDT |
| 2019-10-03 |
0.0384 USDT |
137,043,893.6000 ADA |
0.0392 USDT |
0.0375 USDT |
0.0396 USDT |
0.0382 USDT |
| 2019-10-02 |
0.0387 USDT |
93,483,018.9000 ADA |
0.0382 USDT |
0.0376 USDT |
0.0395 USDT |
0.0392 USDT |
| 2019-10-01 |
0.0389 USDT |
109,847,393.9000 ADA |
0.0389 USDT |
0.0381 USDT |
0.0400 USDT |
0.0382 USDT |
| 2019-09-30 |
0.0380 USDT |
184,102,977.1000 ADA |
0.0372 USDT |
0.0357 USDT |
0.0395 USDT |
0.0389 USDT |
| 2019-09-29 |
0.0373 USDT |
127,505,153.8000 ADA |
0.0386 USDT |
0.0359 USDT |
0.0388 USDT |
0.0372 USDT |
| 2019-09-28 |
0.0388 USDT |
134,360,706.3000 ADA |
0.0391 USDT |
0.0379 USDT |
0.0396 USDT |
0.0386 USDT |
| 2019-09-27 |
0.0382 USDT |
149,906,621.0000 ADA |
0.0382 USDT |
0.0369 USDT |
0.0398 USDT |
0.0391 USDT |
| 2019-09-26 |
0.0378 USDT |
257,302,894.2000 ADA |
0.0392 USDT |
0.0350 USDT |
0.0401 USDT |
0.0382 USDT |
| 2019-09-25 |
0.0379 USDT |
264,300,762.3000 ADA |
0.0372 USDT |
0.0359 USDT |
0.0403 USDT |
0.0391 USDT |
| 2019-09-24 |
0.0421 USDT |
437,517,909.3000 ADA |
0.0464 USDT |
0.0353 USDT |
0.0466 USDT |
0.0372 USDT |
| 2019-09-23 |
0.0482 USDT |
208,854,117.5000 ADA |
0.0489 USDT |
0.0460 USDT |
0.0495 USDT |
0.0463 USDT |
| 2019-09-22 |
0.0491 USDT |
249,415,685.8000 ADA |
0.0518 USDT |
0.0477 USDT |
0.0519 USDT |
0.0489 USDT |
| 2019-09-21 |
0.0522 USDT |
144,902,202.7000 ADA |
0.0525 USDT |
0.0511 USDT |
0.0534 USDT |
0.0518 USDT |
| 2019-09-20 |
0.0512 USDT |
187,591,207.4000 ADA |
0.0523 USDT |
0.0501 USDT |
0.0526 USDT |
0.0525 USDT |
| 2019-09-19 |
0.0515 USDT |
309,027,616.9000 ADA |
0.0531 USDT |
0.0494 USDT |
0.0546 USDT |
0.0523 USDT |
| 2019-09-18 |
0.0526 USDT |
377,025,172.1000 ADA |
0.0489 USDT |
0.0488 USDT |
0.0556 USDT |
0.0531 USDT |
| 2019-09-17 |
0.0487 USDT |
182,955,220.7000 ADA |
0.0470 USDT |
0.0469 USDT |
0.0507 USDT |
0.0489 USDT |
| 2019-09-16 |
0.0468 USDT |
71,756,317.4000 ADA |
0.0467 USDT |
0.0456 USDT |
0.0475 USDT |
0.0470 USDT |
| 2019-09-15 |
0.0465 USDT |
43,795,942.5000 ADA |
0.0464 USDT |
0.0461 USDT |
0.0471 USDT |
0.0466 USDT |
| 2019-09-14 |
0.0459 USDT |
82,720,178.8000 ADA |
0.0457 USDT |
0.0447 USDT |
0.0471 USDT |
0.0464 USDT |
| 2019-09-13 |
0.0452 USDT |
37,491,930.4000 ADA |
0.0454 USDT |
0.0449 USDT |
0.0459 USDT |
0.0457 USDT |
| 2019-09-12 |
0.0451 USDT |
72,897,245.1000 ADA |
0.0449 USDT |
0.0442 USDT |
0.0463 USDT |
0.0454 USDT |
| 2019-09-11 |
0.0453 USDT |
85,563,306.7000 ADA |
0.0464 USDT |
0.0444 USDT |
0.0471 USDT |
0.0449 USDT |
| 2019-09-10 |
0.0471 USDT |
102,691,657.8000 ADA |
0.0468 USDT |
0.0456 USDT |
0.0481 USDT |
0.0465 USDT |
| 2019-09-09 |
0.0463 USDT |
86,490,759.5000 ADA |
0.0466 USDT |
0.0453 USDT |
0.0473 USDT |
0.0468 USDT |
| 2019-09-08 |
0.0468 USDT |
85,615,820.1000 ADA |
0.0460 USDT |
0.0459 USDT |
0.0475 USDT |
0.0466 USDT |
| 2019-09-07 |
0.0452 USDT |
83,548,291.8000 ADA |
0.0442 USDT |
0.0436 USDT |
0.0466 USDT |
0.0460 USDT |
| 2019-09-06 |
0.0440 USDT |
98,700,688.4000 ADA |
0.0444 USDT |
0.0434 USDT |
0.0447 USDT |
0.0442 USDT |
| 2019-09-05 |
0.0444 USDT |
57,847,202.8000 ADA |
0.0454 USDT |
0.0437 USDT |
0.0454 USDT |
0.0444 USDT |
| 2019-09-04 |
0.0456 USDT |
58,244,960.7000 ADA |
0.0467 USDT |
0.0450 USDT |
0.0467 USDT |
0.0454 USDT |
| 2019-09-03 |
0.0457 USDT |
120,798,363.4000 ADA |
0.0453 USDT |
0.0445 USDT |
0.0474 USDT |
0.0467 USDT |
| 2019-09-02 |
0.0446 USDT |
74,053,948.5000 ADA |
0.0442 USDT |
0.0432 USDT |
0.0463 USDT |
0.0453 USDT |
| 2019-09-01 |
0.0444 USDT |
33,442,001.8000 ADA |
0.0447 USDT |
0.0435 USDT |
0.0452 USDT |
0.0443 USDT |
| 2019-08-31 |
0.0447 USDT |
38,370,426.4000 ADA |
0.0447 USDT |
0.0437 USDT |
0.0455 USDT |
0.0447 USDT |
| 2019-08-30 |
0.0449 USDT |
46,699,729.7000 ADA |
0.0445 USDT |
0.0440 USDT |
0.0458 USDT |
0.0447 USDT |
| 2019-08-29 |
0.0443 USDT |
89,451,625.7000 ADA |
0.0459 USDT |
0.0431 USDT |
0.0459 USDT |
0.0445 USDT |
| 2019-08-28 |
0.0477 USDT |
97,100,872.0000 ADA |
0.0499 USDT |
0.0451 USDT |
0.0504 USDT |
0.0459 USDT |
| 2019-08-27 |
0.0490 USDT |
41,102,635.8000 ADA |
0.0496 USDT |
0.0481 USDT |
0.0500 USDT |
0.0499 USDT |
| 2019-08-26 |
0.0498 USDT |
91,817,760.7000 ADA |
0.0495 USDT |
0.0487 USDT |
0.0508 USDT |
0.0496 USDT |
| 2019-08-25 |
0.0509 USDT |
135,714,785.8000 ADA |
0.0502 USDT |
0.0484 USDT |
0.0527 USDT |
0.0495 USDT |
| 2019-08-24 |
0.0496 USDT |
94,896,456.2000 ADA |
0.0497 USDT |
0.0481 USDT |
0.0515 USDT |
0.0502 USDT |
| 2019-08-23 |
0.0495 USDT |
82,828,680.2000 ADA |
0.0492 USDT |
0.0486 USDT |
0.0503 USDT |
0.0496 USDT |
| 2019-08-22 |
0.0493 USDT |
110,176,304.5000 ADA |
0.0474 USDT |
0.0467 USDT |
0.0512 USDT |
0.0492 USDT |