Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.3938 USDT |
67,685,223.7000 ADA |
0.3912 USDT |
0.3877 USDT |
0.3895 USDT |
0.3930 USDT |
| 2024-08-23 |
0.3820 USDT |
99,937,486.5000 ADA |
0.3763 USDT |
0.3736 USDT |
0.3759 USDT |
0.3906 USDT |
| 2024-08-22 |
0.3701 USDT |
73,315,888.2000 ADA |
0.3689 USDT |
0.3642 USDT |
0.3662 USDT |
0.3765 USDT |
| 2024-08-21 |
0.3609 USDT |
119,896,792.4000 ADA |
0.3434 USDT |
0.3423 USDT |
0.3445 USDT |
0.3687 USDT |
| 2024-08-20 |
0.3425 USDT |
66,947,019.1000 ADA |
0.3367 USDT |
0.3352 USDT |
0.3412 USDT |
0.3446 USDT |
| 2024-08-19 |
0.3329 USDT |
58,170,020.3000 ADA |
0.3342 USDT |
0.3276 USDT |
0.3307 USDT |
0.3357 USDT |
| 2024-08-18 |
0.3371 USDT |
28,251,793.1000 ADA |
0.3374 USDT |
0.3327 USDT |
0.3345 USDT |
0.3381 USDT |
| 2024-08-17 |
0.3330 USDT |
35,902,845.5000 ADA |
0.3301 USDT |
0.3274 USDT |
0.3294 USDT |
0.3356 USDT |
| 2024-08-16 |
0.3314 USDT |
88,697,840.0000 ADA |
0.3249 USDT |
0.3202 USDT |
0.3243 USDT |
0.3297 USDT |
| 2024-08-15 |
0.3308 USDT |
72,441,682.9000 ADA |
0.3353 USDT |
0.3204 USDT |
0.3236 USDT |
0.3261 USDT |
| 2024-08-14 |
0.3382 USDT |
52,325,201.2000 ADA |
0.3400 USDT |
0.3308 USDT |
0.3352 USDT |
0.3354 USDT |
| 2024-08-13 |
0.3383 USDT |
45,319,533.4000 ADA |
0.3389 USDT |
0.3306 USDT |
0.3343 USDT |
0.3406 USDT |
| 2024-08-12 |
0.3361 USDT |
73,056,857.5000 ADA |
0.3276 USDT |
0.3263 USDT |
0.3317 USDT |
0.3352 USDT |
| 2024-08-11 |
0.3407 USDT |
57,464,596.8000 ADA |
0.3456 USDT |
0.3269 USDT |
0.3296 USDT |
0.3292 USDT |
| 2024-08-10 |
0.3470 USDT |
30,648,934.1000 ADA |
0.3484 USDT |
0.3442 USDT |
0.3463 USDT |
0.3471 USDT |
| 2024-08-09 |
0.3462 USDT |
73,856,822.7000 ADA |
0.3515 USDT |
0.3365 USDT |
0.3428 USDT |
0.3478 USDT |
| 2024-08-08 |
0.3373 USDT |
108,161,911.7000 ADA |
0.3241 USDT |
0.3187 USDT |
0.3261 USDT |
0.3515 USDT |
| 2024-08-07 |
0.3286 USDT |
104,369,944.9000 ADA |
0.3310 USDT |
0.3161 USDT |
0.3210 USDT |
0.3259 USDT |
| 2024-08-06 |
0.3281 USDT |
119,683,821.6000 ADA |
0.3118 USDT |
0.3114 USDT |
0.3256 USDT |
0.3353 USDT |
| 2024-08-05 |
0.3046 USDT |
583,918,232.4000 ADA |
0.3442 USDT |
0.2756 USDT |
0.2962 USDT |
0.3181 USDT |
| 2024-08-04 |
0.3496 USDT |
94,241,840.3000 ADA |
0.3646 USDT |
0.3335 USDT |
0.3441 USDT |
0.3459 USDT |
| 2024-08-03 |
0.3605 USDT |
87,387,145.9000 ADA |
0.3637 USDT |
0.3489 USDT |
0.3539 USDT |
0.3647 USDT |
| 2024-08-02 |
0.3745 USDT |
117,479,503.6000 ADA |
0.3925 USDT |
0.3578 USDT |
0.3660 USDT |
0.3637 USDT |
| 2024-08-01 |
0.3818 USDT |
92,157,452.3000 ADA |
0.3881 USDT |
0.3681 USDT |
0.3771 USDT |
0.3915 USDT |
| 2024-07-31 |
0.3993 USDT |
62,722,556.5000 ADA |
0.4015 USDT |
0.3871 USDT |
0.3913 USDT |
0.3903 USDT |
| 2024-07-30 |
0.4021 USDT |
65,177,532.6000 ADA |
0.4031 USDT |
0.3940 USDT |
0.4000 USDT |
0.4027 USDT |
| 2024-07-29 |
0.4150 USDT |
83,670,715.3000 ADA |
0.4072 USDT |
0.4031 USDT |
0.4064 USDT |
0.4037 USDT |
| 2024-07-28 |
0.4110 USDT |
80,051,106.0000 ADA |
0.4176 USDT |
0.4043 USDT |
0.4074 USDT |
0.4067 USDT |
| 2024-07-27 |
0.4211 USDT |
170,071,669.3000 ADA |
0.4172 USDT |
0.4126 USDT |
0.4157 USDT |
0.4194 USDT |
| 2024-07-26 |
0.4107 USDT |
58,249,711.3000 ADA |
0.3948 USDT |
0.3944 USDT |
0.3980 USDT |
0.4179 USDT |
| 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 |