Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-21 |
0.0473 USDT |
61,231,599.2000 ADA |
0.0492 USDT |
0.0460 USDT |
0.0492 USDT |
0.0474 USDT |
| 2019-08-20 |
0.0494 USDT |
58,806,726.5000 ADA |
0.0501 USDT |
0.0485 USDT |
0.0503 USDT |
0.0492 USDT |
| 2019-08-19 |
0.0502 USDT |
48,116,882.4000 ADA |
0.0507 USDT |
0.0494 USDT |
0.0508 USDT |
0.0500 USDT |
| 2019-08-18 |
0.0494 USDT |
77,344,197.4000 ADA |
0.0474 USDT |
0.0470 USDT |
0.0513 USDT |
0.0506 USDT |
| 2019-08-17 |
0.0471 USDT |
61,451,603.2000 ADA |
0.0467 USDT |
0.0462 USDT |
0.0481 USDT |
0.0474 USDT |
| 2019-08-16 |
0.0459 USDT |
81,990,220.7000 ADA |
0.0474 USDT |
0.0445 USDT |
0.0476 USDT |
0.0467 USDT |
| 2019-08-15 |
0.0472 USDT |
56,270,382.1000 ADA |
0.0472 USDT |
0.0460 USDT |
0.0482 USDT |
0.0473 USDT |
| 2019-08-14 |
0.0502 USDT |
125,164,218.2000 ADA |
0.0526 USDT |
0.0466 USDT |
0.0538 USDT |
0.0472 USDT |
| 2019-08-13 |
0.0515 USDT |
95,581,904.4000 ADA |
0.0531 USDT |
0.0493 USDT |
0.0533 USDT |
0.0527 USDT |
| 2019-08-12 |
0.0535 USDT |
62,731,467.1000 ADA |
0.0548 USDT |
0.0526 USDT |
0.0549 USDT |
0.0530 USDT |
| 2019-08-11 |
0.0537 USDT |
126,245,811.6000 ADA |
0.0519 USDT |
0.0516 USDT |
0.0560 USDT |
0.0547 USDT |
| 2019-08-10 |
0.0508 USDT |
159,929,386.9000 ADA |
0.0477 USDT |
0.0477 USDT |
0.0535 USDT |
0.0520 USDT |
| 2019-08-09 |
0.0494 USDT |
97,693,304.0000 ADA |
0.0521 USDT |
0.0474 USDT |
0.0523 USDT |
0.0477 USDT |
| 2019-08-08 |
0.0517 USDT |
95,176,892.2000 ADA |
0.0519 USDT |
0.0504 USDT |
0.0533 USDT |
0.0521 USDT |
| 2019-08-07 |
0.0527 USDT |
91,400,786.3000 ADA |
0.0534 USDT |
0.0514 USDT |
0.0543 USDT |
0.0520 USDT |
| 2019-08-06 |
0.0551 USDT |
93,915,189.8000 ADA |
0.0565 USDT |
0.0531 USDT |
0.0566 USDT |
0.0535 USDT |
| 2019-08-05 |
0.0570 USDT |
95,585,569.9000 ADA |
0.0561 USDT |
0.0560 USDT |
0.0582 USDT |
0.0564 USDT |
| 2019-08-04 |
0.0567 USDT |
69,058,546.3000 ADA |
0.0577 USDT |
0.0559 USDT |
0.0583 USDT |
0.0561 USDT |
| 2019-08-03 |
0.0576 USDT |
34,213,661.1000 ADA |
0.0574 USDT |
0.0568 USDT |
0.0583 USDT |
0.0577 USDT |
| 2019-08-02 |
0.0575 USDT |
74,752,190.5000 ADA |
0.0586 USDT |
0.0558 USDT |
0.0588 USDT |
0.0573 USDT |
| 2019-08-01 |
0.0586 USDT |
67,797,310.5000 ADA |
0.0601 USDT |
0.0577 USDT |
0.0604 USDT |
0.0586 USDT |
| 2019-07-31 |
0.0601 USDT |
85,023,597.0000 ADA |
0.0598 USDT |
0.0592 USDT |
0.0611 USDT |
0.0601 USDT |
| 2019-07-30 |
0.0601 USDT |
50,580,079.5000 ADA |
0.0604 USDT |
0.0588 USDT |
0.0614 USDT |
0.0598 USDT |
| 2019-07-29 |
0.0603 USDT |
71,237,105.1000 ADA |
0.0594 USDT |
0.0581 USDT |
0.0626 USDT |
0.0604 USDT |
| 2019-07-28 |
0.0588 USDT |
55,780,383.9000 ADA |
0.0598 USDT |
0.0568 USDT |
0.0602 USDT |
0.0594 USDT |
| 2019-07-27 |
0.0600 USDT |
91,740,858.9000 ADA |
0.0626 USDT |
0.0570 USDT |
0.0635 USDT |
0.0599 USDT |
| 2019-07-26 |
0.0604 USDT |
105,911,989.2000 ADA |
0.0585 USDT |
0.0568 USDT |
0.0630 USDT |
0.0626 USDT |
| 2019-07-25 |
0.0593 USDT |
78,359,388.9000 ADA |
0.0588 USDT |
0.0573 USDT |
0.0607 USDT |
0.0585 USDT |
| 2019-07-24 |
0.0566 USDT |
97,796,862.8000 ADA |
0.0556 USDT |
0.0539 USDT |
0.0590 USDT |
0.0588 USDT |
| 2019-07-23 |
0.0570 USDT |
80,784,585.8000 ADA |
0.0595 USDT |
0.0552 USDT |
0.0596 USDT |
0.0557 USDT |
| 2019-07-22 |
0.0600 USDT |
66,144,743.4000 ADA |
0.0612 USDT |
0.0581 USDT |
0.0622 USDT |
0.0595 USDT |
| 2019-07-21 |
0.0613 USDT |
68,228,587.5000 ADA |
0.0626 USDT |
0.0593 USDT |
0.0640 USDT |
0.0611 USDT |
| 2019-07-20 |
0.0624 USDT |
117,752,709.7000 ADA |
0.0596 USDT |
0.0592 USDT |
0.0651 USDT |
0.0626 USDT |
| 2019-07-19 |
0.0578 USDT |
84,917,358.7000 ADA |
0.0584 USDT |
0.0559 USDT |
0.0607 USDT |
0.0596 USDT |
| 2019-07-18 |
0.0569 USDT |
127,563,581.5000 ADA |
0.0551 USDT |
0.0532 USDT |
0.0597 USDT |
0.0584 USDT |
| 2019-07-17 |
0.0539 USDT |
143,916,988.9000 ADA |
0.0518 USDT |
0.0499 USDT |
0.0578 USDT |
0.0551 USDT |
| 2019-07-16 |
0.0549 USDT |
154,418,292.0000 ADA |
0.0590 USDT |
0.0501 USDT |
0.0610 USDT |
0.0518 USDT |
| 2019-07-15 |
0.0579 USDT |
154,031,537.4000 ADA |
0.0591 USDT |
0.0546 USDT |
0.0602 USDT |
0.0590 USDT |
| 2019-07-14 |
0.0622 USDT |
113,952,685.4000 ADA |
0.0667 USDT |
0.0588 USDT |
0.0671 USDT |
0.0592 USDT |
| 2019-07-13 |
0.0676 USDT |
82,744,562.2000 ADA |
0.0695 USDT |
0.0644 USDT |
0.0715 USDT |
0.0667 USDT |
| 2019-07-12 |
0.0676 USDT |
102,400,610.9000 ADA |
0.0651 USDT |
0.0633 USDT |
0.0706 USDT |
0.0694 USDT |
| 2019-07-11 |
0.0656 USDT |
143,858,522.8000 ADA |
0.0717 USDT |
0.0623 USDT |
0.0717 USDT |
0.0652 USDT |
| 2019-07-10 |
0.0735 USDT |
129,284,146.4000 ADA |
0.0779 USDT |
0.0695 USDT |
0.0784 USDT |
0.0718 USDT |
| 2019-07-09 |
0.0786 USDT |
77,997,383.5000 ADA |
0.0801 USDT |
0.0770 USDT |
0.0807 USDT |
0.0778 USDT |
| 2019-07-08 |
0.0803 USDT |
84,701,755.9000 ADA |
0.0798 USDT |
0.0788 USDT |
0.0819 USDT |
0.0801 USDT |
| 2019-07-07 |
0.0782 USDT |
52,015,864.1000 ADA |
0.0774 USDT |
0.0766 USDT |
0.0800 USDT |
0.0797 USDT |
| 2019-07-06 |
0.0780 USDT |
80,875,797.3000 ADA |
0.0763 USDT |
0.0762 USDT |
0.0808 USDT |
0.0775 USDT |
| 2019-07-05 |
0.0770 USDT |
62,936,464.8000 ADA |
0.0775 USDT |
0.0757 USDT |
0.0781 USDT |
0.0763 USDT |
| 2019-07-04 |
0.0796 USDT |
100,222,918.5000 ADA |
0.0823 USDT |
0.0770 USDT |
0.0825 USDT |
0.0774 USDT |
| 2019-07-03 |
0.0812 USDT |
126,961,632.8000 ADA |
0.0807 USDT |
0.0790 USDT |
0.0832 USDT |
0.0823 USDT |