Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-28 |
0.1821 USDT |
97,552,880.1400 ADA |
0.1920 USDT |
0.1713 USDT |
0.1940 USDT |
0.1725 USDT |
| 2018-05-27 |
0.1929 USDT |
69,065,730.8000 ADA |
0.1951 USDT |
0.1901 USDT |
0.1958 USDT |
0.1919 USDT |
| 2018-05-26 |
0.1999 USDT |
75,181,277.3200 ADA |
0.1980 USDT |
0.1938 USDT |
0.2040 USDT |
0.1950 USDT |
| 2018-05-25 |
0.1996 USDT |
75,352,005.6800 ADA |
0.2073 USDT |
0.1935 USDT |
0.2090 USDT |
0.1979 USDT |
| 2018-05-24 |
0.2004 USDT |
77,927,006.8300 ADA |
0.1977 USDT |
0.1887 USDT |
0.2104 USDT |
0.2073 USDT |
| 2018-05-23 |
0.2065 USDT |
109,714,442.6000 ADA |
0.2200 USDT |
0.1927 USDT |
0.2231 USDT |
0.1978 USDT |
| 2018-05-22 |
0.2331 USDT |
46,428,678.8800 ADA |
0.2459 USDT |
0.2184 USDT |
0.2473 USDT |
0.2200 USDT |
| 2018-05-21 |
0.2512 USDT |
41,754,180.2000 ADA |
0.2556 USDT |
0.2430 USDT |
0.2600 USDT |
0.2456 USDT |
| 2018-05-20 |
0.2503 USDT |
47,300,696.9900 ADA |
0.2415 USDT |
0.2383 USDT |
0.2601 USDT |
0.2556 USDT |
| 2018-05-19 |
0.2425 USDT |
32,607,149.4600 ADA |
0.2438 USDT |
0.2358 USDT |
0.2475 USDT |
0.2412 USDT |
| 2018-05-18 |
0.2373 USDT |
42,061,886.8100 ADA |
0.2392 USDT |
0.2304 USDT |
0.2450 USDT |
0.2432 USDT |
| 2018-05-17 |
0.2493 USDT |
40,168,712.8000 ADA |
0.2524 USDT |
0.2367 USDT |
0.2605 USDT |
0.2392 USDT |
| 2018-05-16 |
0.2442 USDT |
52,406,357.9800 ADA |
0.2539 USDT |
0.2370 USDT |
0.2558 USDT |
0.2524 USDT |
| 2018-05-15 |
0.2645 USDT |
45,482,311.9200 ADA |
0.2663 USDT |
0.2513 USDT |
0.2750 USDT |
0.2539 USDT |
| 2018-05-14 |
0.2653 USDT |
91,273,066.6400 ADA |
0.2772 USDT |
0.2512 USDT |
0.2782 USDT |
0.2666 USDT |
| 2018-05-13 |
0.2716 USDT |
80,814,388.5200 ADA |
0.2650 USDT |
0.2560 USDT |
0.2850 USDT |
0.2772 USDT |
| 2018-05-12 |
0.2588 USDT |
145,891,622.1800 ADA |
0.2557 USDT |
0.2340 USDT |
0.2790 USDT |
0.2655 USDT |
| 2018-05-11 |
0.2670 USDT |
141,274,876.6700 ADA |
0.2912 USDT |
0.2488 USDT |
0.2935 USDT |
0.2557 USDT |
| 2018-05-10 |
0.3101 USDT |
38,210,521.2400 ADA |
0.3188 USDT |
0.2910 USDT |
0.3221 USDT |
0.2912 USDT |
| 2018-05-09 |
0.3126 USDT |
60,635,549.2400 ADA |
0.3221 USDT |
0.2980 USDT |
0.3255 USDT |
0.3188 USDT |
| 2018-05-08 |
0.3293 USDT |
45,105,012.0100 ADA |
0.3308 USDT |
0.3163 USDT |
0.3456 USDT |
0.3221 USDT |
| 2018-05-07 |
0.3256 USDT |
64,060,938.7900 ADA |
0.3460 USDT |
0.2910 USDT |
0.3474 USDT |
0.3305 USDT |
| 2018-05-06 |
0.3473 USDT |
63,926,868.1600 ADA |
0.3650 USDT |
0.3354 USDT |
0.3664 USDT |
0.3465 USDT |
| 2018-05-05 |
0.3665 USDT |
46,962,690.2800 ADA |
0.3584 USDT |
0.3577 USDT |
0.3743 USDT |
0.3650 USDT |
| 2018-05-04 |
0.3603 USDT |
56,069,269.3700 ADA |
0.3668 USDT |
0.3465 USDT |
0.3690 USDT |
0.3580 USDT |
| 2018-05-03 |
0.3734 USDT |
88,326,409.6500 ADA |
0.3720 USDT |
0.3640 USDT |
0.3885 USDT |
0.3672 USDT |
| 2018-05-02 |
0.3630 USDT |
65,457,686.2900 ADA |
0.3550 USDT |
0.3450 USDT |
0.3759 USDT |
0.3720 USDT |
| 2018-05-01 |
0.3394 USDT |
120,368,721.7500 ADA |
0.3415 USDT |
0.3187 USDT |
0.3603 USDT |
0.3550 USDT |
| 2018-04-30 |
0.3472 USDT |
93,142,615.3900 ADA |
0.3625 USDT |
0.3300 USDT |
0.3637 USDT |
0.3415 USDT |
| 2018-04-29 |
0.3660 USDT |
162,840,221.9900 ADA |
0.3568 USDT |
0.3415 USDT |
0.3866 USDT |
0.3625 USDT |
| 2018-04-28 |
0.3339 USDT |
168,937,876.2300 ADA |
0.2844 USDT |
0.2817 USDT |
0.3650 USDT |
0.3568 USDT |
| 2018-04-27 |
0.2938 USDT |
69,781,321.8600 ADA |
0.2933 USDT |
0.2815 USDT |
0.3064 USDT |
0.2845 USDT |
| 2018-04-26 |
0.2746 USDT |
68,109,625.2600 ADA |
0.2687 USDT |
0.2550 USDT |
0.2939 USDT |
0.2933 USDT |
| 2018-04-25 |
0.2802 USDT |
124,688,510.2600 ADA |
0.3085 USDT |
0.2573 USDT |
0.3110 USDT |
0.2687 USDT |
| 2018-04-24 |
0.3063 USDT |
90,526,059.7900 ADA |
0.2880 USDT |
0.2859 USDT |
0.3200 USDT |
0.3085 USDT |
| 2018-04-23 |
0.2850 USDT |
34,341,260.8500 ADA |
0.2816 USDT |
0.2806 USDT |
0.2887 USDT |
0.2879 USDT |
| 2018-04-22 |
0.2874 USDT |
48,693,828.4600 ADA |
0.2867 USDT |
0.2772 USDT |
0.2973 USDT |
0.2816 USDT |
| 2018-04-21 |
0.2862 USDT |
92,719,842.9100 ADA |
0.3016 USDT |
0.2651 USDT |
0.3070 USDT |
0.2867 USDT |
| 2018-04-20 |
0.2852 USDT |
71,084,276.4900 ADA |
0.2700 USDT |
0.2665 USDT |
0.3044 USDT |
0.3011 USDT |
| 2018-04-19 |
0.2676 USDT |
50,859,980.2200 ADA |
0.2620 USDT |
0.2578 USDT |
0.2750 USDT |
0.2700 USDT |
| 2018-04-18 |
0.2529 USDT |
31,328,095.7900 ADA |
0.2426 USDT |
0.2420 USDT |
0.2646 USDT |
0.2620 USDT |
| 2018-04-17 |
0.2581 USDT |
67,462,293.2400 ADA |
0.2555 USDT |
0.2398 USDT |
0.2880 USDT |
0.2426 USDT |