Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-02 |
0.0386 USDT |
52,764,064.9000 ADA |
0.0385 USDT |
0.0380 USDT |
0.0395 USDT |
0.0393 USDT |
| 2019-02-01 |
0.0382 USDT |
78,655,352.3000 ADA |
0.0383 USDT |
0.0370 USDT |
0.0391 USDT |
0.0386 USDT |
| 2019-01-31 |
0.0387 USDT |
98,609,368.0000 ADA |
0.0395 USDT |
0.0378 USDT |
0.0402 USDT |
0.0382 USDT |
| 2019-01-30 |
0.0387 USDT |
113,578,945.8000 ADA |
0.0380 USDT |
0.0374 USDT |
0.0402 USDT |
0.0395 USDT |
| 2019-01-29 |
0.0380 USDT |
128,453,948.2000 ADA |
0.0386 USDT |
0.0366 USDT |
0.0397 USDT |
0.0380 USDT |
| 2019-01-28 |
0.0384 USDT |
183,511,163.1000 ADA |
0.0409 USDT |
0.0366 USDT |
0.0412 USDT |
0.0386 USDT |
| 2019-01-27 |
0.0414 USDT |
93,192,565.1000 ADA |
0.0424 USDT |
0.0401 USDT |
0.0425 USDT |
0.0409 USDT |
| 2019-01-26 |
0.0427 USDT |
56,966,475.2000 ADA |
0.0424 USDT |
0.0422 USDT |
0.0434 USDT |
0.0424 USDT |
| 2019-01-25 |
0.0425 USDT |
42,081,909.7000 ADA |
0.0428 USDT |
0.0421 USDT |
0.0430 USDT |
0.0424 USDT |
| 2019-01-24 |
0.0427 USDT |
57,451,796.2000 ADA |
0.0427 USDT |
0.0422 USDT |
0.0434 USDT |
0.0428 USDT |
| 2019-01-23 |
0.0431 USDT |
85,116,994.4000 ADA |
0.0433 USDT |
0.0420 USDT |
0.0439 USDT |
0.0427 USDT |
| 2019-01-22 |
0.0427 USDT |
121,953,842.2000 ADA |
0.0425 USDT |
0.0410 USDT |
0.0440 USDT |
0.0433 USDT |
| 2019-01-21 |
0.0426 USDT |
85,588,323.8000 ADA |
0.0429 USDT |
0.0418 USDT |
0.0434 USDT |
0.0425 USDT |
| 2019-01-20 |
0.0433 USDT |
145,798,272.2000 ADA |
0.0452 USDT |
0.0412 USDT |
0.0456 USDT |
0.0429 USDT |
| 2019-01-19 |
0.0451 USDT |
98,545,473.7000 ADA |
0.0437 USDT |
0.0433 USDT |
0.0460 USDT |
0.0452 USDT |
| 2019-01-18 |
0.0440 USDT |
92,737,420.6000 ADA |
0.0447 USDT |
0.0431 USDT |
0.0448 USDT |
0.0437 USDT |
| 2019-01-17 |
0.0443 USDT |
230,363,685.4000 ADA |
0.0442 USDT |
0.0430 USDT |
0.0458 USDT |
0.0447 USDT |
| 2019-01-16 |
0.0436 USDT |
185,866,361.7000 ADA |
0.0420 USDT |
0.0417 USDT |
0.0447 USDT |
0.0442 USDT |
| 2019-01-15 |
0.0425 USDT |
153,740,822.5000 ADA |
0.0434 USDT |
0.0410 USDT |
0.0439 USDT |
0.0420 USDT |
| 2019-01-14 |
0.0417 USDT |
189,791,994.0000 ADA |
0.0394 USDT |
0.0394 USDT |
0.0440 USDT |
0.0434 USDT |
| 2019-01-13 |
0.0406 USDT |
150,190,137.8000 ADA |
0.0429 USDT |
0.0388 USDT |
0.0431 USDT |
0.0394 USDT |
| 2019-01-12 |
0.0428 USDT |
110,531,249.1000 ADA |
0.0433 USDT |
0.0419 USDT |
0.0439 USDT |
0.0429 USDT |
| 2019-01-11 |
0.0432 USDT |
239,944,262.2000 ADA |
0.0437 USDT |
0.0416 USDT |
0.0444 USDT |
0.0433 USDT |
| 2019-01-10 |
0.0466 USDT |
467,704,306.4000 ADA |
0.0514 USDT |
0.0413 USDT |
0.0541 USDT |
0.0437 USDT |
| 2019-01-09 |
0.0504 USDT |
264,448,222.3000 ADA |
0.0478 USDT |
0.0477 USDT |
0.0523 USDT |
0.0514 USDT |
| 2019-01-08 |
0.0479 USDT |
203,734,040.4000 ADA |
0.0476 USDT |
0.0461 USDT |
0.0497 USDT |
0.0478 USDT |
| 2019-01-07 |
0.0484 USDT |
266,672,497.4000 ADA |
0.0482 USDT |
0.0465 USDT |
0.0500 USDT |
0.0476 USDT |
| 2019-01-06 |
0.0466 USDT |
282,745,808.9000 ADA |
0.0440 USDT |
0.0438 USDT |
0.0488 USDT |
0.0482 USDT |