Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.3934 USDT |
95,846,860.9000 ADA |
0.4062 USDT |
0.3816 USDT |
0.3895 USDT |
0.3935 USDT |
| 2024-07-24 |
0.4137 USDT |
92,746,814.6000 ADA |
0.4100 USDT |
0.4057 USDT |
0.4095 USDT |
0.4071 USDT |
| 2024-07-23 |
0.4170 USDT |
85,992,515.0000 ADA |
0.4261 USDT |
0.4028 USDT |
0.4096 USDT |
0.4104 USDT |
| 2024-07-22 |
0.4348 USDT |
78,394,558.2000 ADA |
0.4470 USDT |
0.4234 USDT |
0.4274 USDT |
0.4259 USDT |
| 2024-07-21 |
0.4310 USDT |
76,127,485.6000 ADA |
0.4373 USDT |
0.4166 USDT |
0.4277 USDT |
0.4437 USDT |
| 2024-07-20 |
0.4351 USDT |
52,831,837.3000 ADA |
0.4389 USDT |
0.4275 USDT |
0.4326 USDT |
0.4357 USDT |
| 2024-07-19 |
0.4283 USDT |
80,180,401.4000 ADA |
0.4235 USDT |
0.4145 USDT |
0.4209 USDT |
0.4376 USDT |
| 2024-07-18 |
0.4342 USDT |
77,879,754.8000 ADA |
0.4359 USDT |
0.4199 USDT |
0.4229 USDT |
0.4230 USDT |
| 2024-07-17 |
0.4460 USDT |
102,349,743.5000 ADA |
0.4381 USDT |
0.4373 USDT |
0.4394 USDT |
0.4385 USDT |
| 2024-07-16 |
0.4397 USDT |
125,041,601.3000 ADA |
0.4449 USDT |
0.4264 USDT |
0.4327 USDT |
0.4371 USDT |
| 2024-07-15 |
0.4375 USDT |
124,806,366.0000 ADA |
0.4317 USDT |
0.4310 USDT |
0.4342 USDT |
0.4456 USDT |
| 2024-07-14 |
0.4323 USDT |
100,087,082.7000 ADA |
0.4416 USDT |
0.4248 USDT |
0.4275 USDT |
0.4340 USDT |
| 2024-07-13 |
0.4295 USDT |
97,759,431.4000 ADA |
0.4166 USDT |
0.4115 USDT |
0.4136 USDT |
0.4408 USDT |
| 2024-07-12 |
0.4048 USDT |
94,443,613.9000 ADA |
0.3960 USDT |
0.3932 USDT |
0.3983 USDT |
0.4129 USDT |
| 2024-07-11 |
0.3950 USDT |
85,313,568.2000 ADA |
0.3885 USDT |
0.3844 USDT |
0.3914 USDT |
0.3954 USDT |
| 2024-07-10 |
0.3829 USDT |
62,362,763.5000 ADA |
0.3755 USDT |
0.3717 USDT |
0.3760 USDT |
0.3885 USDT |
| 2024-07-09 |
0.3721 USDT |
71,445,618.9000 ADA |
0.3691 USDT |
0.3626 USDT |
0.3692 USDT |
0.3754 USDT |
| 2024-07-08 |
0.3592 USDT |
175,664,529.3000 ADA |
0.3467 USDT |
0.3301 USDT |
0.3381 USDT |
0.3701 USDT |
| 2024-07-07 |
0.3611 USDT |
71,605,602.1000 ADA |
0.3707 USDT |
0.3481 USDT |
0.3515 USDT |
0.3497 USDT |
| 2024-07-06 |
0.3583 USDT |
86,816,780.6000 ADA |
0.3501 USDT |
0.3464 USDT |
0.3498 USDT |
0.3714 USDT |
| 2024-07-05 |
0.3382 USDT |
319,032,471.0000 ADA |
0.3622 USDT |
0.3165 USDT |
0.3311 USDT |
0.3516 USDT |
| 2024-07-04 |
0.3876 USDT |
140,163,533.2000 ADA |
0.4070 USDT |
0.3672 USDT |
0.3727 USDT |
0.3678 USDT |
| 2024-07-03 |
0.4101 USDT |
96,151,355.1000 ADA |
0.4184 USDT |
0.4001 USDT |
0.4044 USDT |
0.4079 USDT |
| 2024-07-02 |
0.4128 USDT |
66,826,216.0000 ADA |
0.4033 USDT |
0.4027 USDT |
0.4062 USDT |
0.4188 USDT |
| 2024-07-01 |
0.4010 USDT |
68,715,368.2000 ADA |
0.3925 USDT |
0.3915 USDT |
0.3944 USDT |
0.4032 USDT |
| 2024-06-30 |
0.3862 USDT |
51,847,197.7000 ADA |
0.3840 USDT |
0.3785 USDT |
0.3814 USDT |
0.3928 USDT |
| 2024-06-29 |
0.3941 USDT |
69,982,057.8000 ADA |
0.3858 USDT |
0.3840 USDT |
0.3857 USDT |
0.3842 USDT |
| 2024-06-28 |
0.3909 USDT |
91,833,738.3000 ADA |
0.3913 USDT |
0.3851 USDT |
0.3867 USDT |
0.3860 USDT |
| 2024-06-27 |
0.3857 USDT |
82,368,785.7000 ADA |
0.3850 USDT |
0.3777 USDT |
0.3797 USDT |
0.3913 USDT |
| 2024-06-26 |
0.3898 USDT |
79,234,419.4000 ADA |
0.3918 USDT |
0.3824 USDT |
0.3857 USDT |
0.3844 USDT |
| 2024-06-25 |
0.3896 USDT |
68,647,543.6000 ADA |
0.3777 USDT |
0.3769 USDT |
0.3810 USDT |
0.3919 USDT |
| 2024-06-24 |
0.3728 USDT |
117,906,701.0000 ADA |
0.3801 USDT |
0.3610 USDT |
0.3716 USDT |
0.3768 USDT |
| 2024-06-23 |
0.3865 USDT |
55,216,466.3000 ADA |
0.3847 USDT |
0.3785 USDT |
0.3825 USDT |
0.3802 USDT |
| 2024-06-22 |
0.3820 USDT |
76,524,553.8000 ADA |
0.3760 USDT |
0.3714 USDT |
0.3750 USDT |
0.3857 USDT |
| 2024-06-21 |
0.3821 USDT |
76,125,492.9000 ADA |
0.3844 USDT |
0.3736 USDT |
0.3779 USDT |
0.3763 USDT |
| 2024-06-20 |
0.3879 USDT |
79,966,570.0000 ADA |
0.3845 USDT |
0.3772 USDT |
0.3825 USDT |
0.3852 USDT |
| 2024-06-19 |
0.3879 USDT |
81,884,193.5000 ADA |
0.3836 USDT |
0.3801 USDT |
0.3845 USDT |
0.3854 USDT |
| 2024-06-18 |
0.3756 USDT |
215,374,709.0000 ADA |
0.4013 USDT |
0.3575 USDT |
0.3733 USDT |
0.3834 USDT |
| 2024-06-17 |
0.4060 USDT |
121,138,398.7000 ADA |
0.4167 USDT |
0.3901 USDT |
0.4045 USDT |
0.4053 USDT |
| 2024-06-16 |
0.4147 USDT |
37,365,127.1000 ADA |
0.4140 USDT |
0.4090 USDT |
0.4115 USDT |
0.4163 USDT |
| 2024-06-15 |
0.4120 USDT |
45,868,040.5000 ADA |
0.4121 USDT |
0.4082 USDT |
0.4112 USDT |
0.4121 USDT |
| 2024-06-14 |
0.4119 USDT |
115,882,907.5000 ADA |
0.4209 USDT |
0.4000 USDT |
0.4059 USDT |
0.4123 USDT |
| 2024-06-13 |
0.4289 USDT |
107,741,254.1000 ADA |
0.4377 USDT |
0.4191 USDT |
0.4235 USDT |
0.4223 USDT |
| 2024-06-12 |
0.4342 USDT |
121,339,995.9000 ADA |
0.4219 USDT |
0.4144 USDT |
0.4219 USDT |
0.4376 USDT |
| 2024-06-11 |
0.4268 USDT |
138,114,811.0000 ADA |
0.4406 USDT |
0.4128 USDT |
0.4207 USDT |
0.4215 USDT |
| 2024-06-10 |
0.4431 USDT |
86,155,710.0000 ADA |
0.4442 USDT |
0.4349 USDT |
0.4389 USDT |
0.4405 USDT |
| 2024-06-09 |
0.4392 USDT |
41,834,305.3000 ADA |
0.4367 USDT |
0.4318 USDT |
0.4356 USDT |
0.4440 USDT |
| 2024-06-08 |
0.4393 USDT |
86,095,485.3000 ADA |
0.4493 USDT |
0.4322 USDT |
0.4352 USDT |
0.4349 USDT |
| 2024-06-07 |
0.4646 USDT |
237,985,250.1000 ADA |
0.4582 USDT |
0.4253 USDT |
0.4511 USDT |
0.4494 USDT |
| 2024-06-06 |
0.4582 USDT |
58,329,341.0000 ADA |
0.4612 USDT |
0.4505 USDT |
0.4571 USDT |
0.4571 USDT |