Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-24 |
0.0614 USDT |
415,661,855.5000 ADA |
0.0635 USDT |
0.0589 USDT |
0.0646 USDT |
0.0615 USDT |
| 2019-03-23 |
0.0609 USDT |
534,272,459.0000 ADA |
0.0578 USDT |
0.0566 USDT |
0.0646 USDT |
0.0635 USDT |
| 2019-03-22 |
0.0565 USDT |
421,719,603.6000 ADA |
0.0523 USDT |
0.0518 USDT |
0.0589 USDT |
0.0578 USDT |
| 2019-03-21 |
0.0525 USDT |
286,797,501.8000 ADA |
0.0536 USDT |
0.0496 USDT |
0.0547 USDT |
0.0524 USDT |
| 2019-03-20 |
0.0525 USDT |
185,610,770.4000 ADA |
0.0521 USDT |
0.0507 USDT |
0.0537 USDT |
0.0536 USDT |
| 2019-03-19 |
0.0512 USDT |
155,912,304.6000 ADA |
0.0500 USDT |
0.0492 USDT |
0.0531 USDT |
0.0521 USDT |
| 2019-03-18 |
0.0499 USDT |
102,861,058.5000 ADA |
0.0499 USDT |
0.0490 USDT |
0.0509 USDT |
0.0500 USDT |
| 2019-03-17 |
0.0502 USDT |
118,241,956.4000 ADA |
0.0513 USDT |
0.0495 USDT |
0.0513 USDT |
0.0498 USDT |
| 2019-03-16 |
0.0506 USDT |
205,825,022.6000 ADA |
0.0498 USDT |
0.0487 USDT |
0.0520 USDT |
0.0512 USDT |
| 2019-03-15 |
0.0494 USDT |
206,134,843.2000 ADA |
0.0477 USDT |
0.0476 USDT |
0.0507 USDT |
0.0499 USDT |
| 2019-03-14 |
0.0469 USDT |
125,114,181.0000 ADA |
0.0463 USDT |
0.0459 USDT |
0.0481 USDT |
0.0477 USDT |
| 2019-03-13 |
0.0470 USDT |
127,808,096.0000 ADA |
0.0472 USDT |
0.0458 USDT |
0.0485 USDT |
0.0463 USDT |
| 2019-03-12 |
0.0471 USDT |
157,608,907.4000 ADA |
0.0473 USDT |
0.0457 USDT |
0.0482 USDT |
0.0472 USDT |
| 2019-03-11 |
0.0466 USDT |
239,243,384.0000 ADA |
0.0456 USDT |
0.0447 USDT |
0.0484 USDT |
0.0473 USDT |
| 2019-03-10 |
0.0453 USDT |
149,413,895.6000 ADA |
0.0469 USDT |
0.0443 USDT |
0.0469 USDT |
0.0456 USDT |
| 2019-03-09 |
0.0454 USDT |
236,991,707.7000 ADA |
0.0425 USDT |
0.0424 USDT |
0.0472 USDT |
0.0468 USDT |
| 2019-03-08 |
0.0428 USDT |
98,809,786.8000 ADA |
0.0428 USDT |
0.0421 USDT |
0.0439 USDT |
0.0424 USDT |
| 2019-03-07 |
0.0428 USDT |
89,651,411.5000 ADA |
0.0425 USDT |
0.0421 USDT |
0.0434 USDT |
0.0428 USDT |
| 2019-03-06 |
0.0425 USDT |
75,795,670.7000 ADA |
0.0429 USDT |
0.0418 USDT |
0.0433 USDT |
0.0425 USDT |
| 2019-03-05 |
0.0418 USDT |
120,716,975.2000 ADA |
0.0402 USDT |
0.0400 USDT |
0.0434 USDT |
0.0429 USDT |
| 2019-03-04 |
0.0404 USDT |
95,476,391.6000 ADA |
0.0421 USDT |
0.0391 USDT |
0.0424 USDT |
0.0402 USDT |
| 2019-03-03 |
0.0423 USDT |
42,011,958.8000 ADA |
0.0425 USDT |
0.0417 USDT |
0.0428 USDT |
0.0421 USDT |
| 2019-03-02 |
0.0425 USDT |
55,395,171.6000 ADA |
0.0430 USDT |
0.0420 USDT |
0.0434 USDT |
0.0424 USDT |
| 2019-03-01 |
0.0432 USDT |
51,365,058.0000 ADA |
0.0429 USDT |
0.0428 USDT |
0.0439 USDT |
0.0430 USDT |
| 2019-02-28 |
0.0431 USDT |
78,568,795.3000 ADA |
0.0430 USDT |
0.0425 USDT |
0.0437 USDT |
0.0429 USDT |
| 2019-02-27 |
0.0426 USDT |
98,307,643.2000 ADA |
0.0429 USDT |
0.0415 USDT |
0.0434 USDT |
0.0430 USDT |
| 2019-02-26 |
0.0428 USDT |
102,899,011.5000 ADA |
0.0435 USDT |
0.0422 USDT |
0.0436 USDT |
0.0430 USDT |
| 2019-02-25 |
0.0431 USDT |
156,622,956.8000 ADA |
0.0416 USDT |
0.0416 USDT |
0.0443 USDT |
0.0435 USDT |
| 2019-02-24 |
0.0456 USDT |
328,163,939.4000 ADA |
0.0485 USDT |
0.0410 USDT |
0.0505 USDT |
0.0416 USDT |
| 2019-02-23 |
0.0472 USDT |
162,694,021.5000 ADA |
0.0458 USDT |
0.0454 USDT |
0.0490 USDT |
0.0485 USDT |
| 2019-02-22 |
0.0454 USDT |
103,272,788.5000 ADA |
0.0451 USDT |
0.0446 USDT |
0.0461 USDT |
0.0458 USDT |
| 2019-02-21 |
0.0457 USDT |
144,701,031.7000 ADA |
0.0474 USDT |
0.0440 USDT |
0.0481 USDT |
0.0451 USDT |
| 2019-02-20 |
0.0464 USDT |
164,477,468.8000 ADA |
0.0459 USDT |
0.0447 USDT |
0.0477 USDT |
0.0475 USDT |
| 2019-02-19 |
0.0469 USDT |
262,933,306.5000 ADA |
0.0456 USDT |
0.0454 USDT |
0.0485 USDT |
0.0459 USDT |
| 2019-02-18 |
0.0442 USDT |
238,145,162.3000 ADA |
0.0416 USDT |
0.0414 USDT |
0.0469 USDT |
0.0456 USDT |
| 2019-02-17 |
0.0412 USDT |
65,525,969.1000 ADA |
0.0410 USDT |
0.0406 USDT |
0.0423 USDT |
0.0416 USDT |
| 2019-02-16 |
0.0410 USDT |
39,546,332.3000 ADA |
0.0406 USDT |
0.0405 USDT |
0.0415 USDT |
0.0410 USDT |
| 2019-02-15 |
0.0407 USDT |
51,453,047.8000 ADA |
0.0404 USDT |
0.0400 USDT |
0.0416 USDT |
0.0406 USDT |
| 2019-02-14 |
0.0406 USDT |
54,153,288.8000 ADA |
0.0411 USDT |
0.0399 USDT |
0.0414 USDT |
0.0404 USDT |
| 2019-02-13 |
0.0416 USDT |
57,116,619.2000 ADA |
0.0417 USDT |
0.0409 USDT |
0.0424 USDT |
0.0411 USDT |
| 2019-02-12 |
0.0412 USDT |
84,242,831.0000 ADA |
0.0417 USDT |
0.0405 USDT |
0.0421 USDT |
0.0417 USDT |
| 2019-02-11 |
0.0418 USDT |
86,417,133.1000 ADA |
0.0429 USDT |
0.0414 USDT |
0.0430 USDT |
0.0417 USDT |
| 2019-02-10 |
0.0412 USDT |
114,498,756.7000 ADA |
0.0412 USDT |
0.0396 USDT |
0.0431 USDT |
0.0429 USDT |
| 2019-02-09 |
0.0413 USDT |
118,193,684.7000 ADA |
0.0407 USDT |
0.0405 USDT |
0.0422 USDT |
0.0412 USDT |
| 2019-02-08 |
0.0395 USDT |
173,766,095.9000 ADA |
0.0365 USDT |
0.0362 USDT |
0.0425 USDT |
0.0407 USDT |
| 2019-02-07 |
0.0368 USDT |
53,253,180.2000 ADA |
0.0367 USDT |
0.0363 USDT |
0.0373 USDT |
0.0365 USDT |
| 2019-02-06 |
0.0367 USDT |
102,386,199.3000 ADA |
0.0381 USDT |
0.0359 USDT |
0.0383 USDT |
0.0367 USDT |
| 2019-02-05 |
0.0380 USDT |
54,889,870.0000 ADA |
0.0380 USDT |
0.0376 USDT |
0.0387 USDT |
0.0381 USDT |
| 2019-02-04 |
0.0382 USDT |
48,309,935.0000 ADA |
0.0382 USDT |
0.0378 USDT |
0.0388 USDT |
0.0380 USDT |
| 2019-02-03 |
0.0384 USDT |
61,929,674.9000 ADA |
0.0393 USDT |
0.0376 USDT |
0.0395 USDT |
0.0382 USDT |