Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.3382 USDT |
319,032,471.0000 ADA |
0.3622 USDT |
0.3165 USDT |
0.3311 USDT |
0.3516 USDT |
| 2024-07-04 |
0.3876 USDT |
140,163,533.2000 ADA |
0.4070 USDT |
0.3672 USDT |
0.3727 USDT |
0.3678 USDT |
| 2024-07-03 |
0.4101 USDT |
96,151,355.1000 ADA |
0.4184 USDT |
0.4001 USDT |
0.4044 USDT |
0.4079 USDT |
| 2024-07-02 |
0.4128 USDT |
66,826,216.0000 ADA |
0.4033 USDT |
0.4027 USDT |
0.4062 USDT |
0.4188 USDT |
| 2024-07-01 |
0.4010 USDT |
68,715,368.2000 ADA |
0.3925 USDT |
0.3915 USDT |
0.3944 USDT |
0.4032 USDT |
| 2024-06-30 |
0.3862 USDT |
51,847,197.7000 ADA |
0.3840 USDT |
0.3785 USDT |
0.3814 USDT |
0.3928 USDT |
| 2024-06-29 |
0.3941 USDT |
69,982,057.8000 ADA |
0.3858 USDT |
0.3840 USDT |
0.3857 USDT |
0.3842 USDT |
| 2024-06-28 |
0.3909 USDT |
91,833,738.3000 ADA |
0.3913 USDT |
0.3851 USDT |
0.3867 USDT |
0.3860 USDT |
| 2024-06-27 |
0.3857 USDT |
82,368,785.7000 ADA |
0.3850 USDT |
0.3777 USDT |
0.3797 USDT |
0.3913 USDT |
| 2024-06-26 |
0.3898 USDT |
79,234,419.4000 ADA |
0.3918 USDT |
0.3824 USDT |
0.3857 USDT |
0.3844 USDT |
| 2024-06-25 |
0.3896 USDT |
68,647,543.6000 ADA |
0.3777 USDT |
0.3769 USDT |
0.3810 USDT |
0.3919 USDT |
| 2024-06-24 |
0.3728 USDT |
117,906,701.0000 ADA |
0.3801 USDT |
0.3610 USDT |
0.3716 USDT |
0.3768 USDT |
| 2024-06-23 |
0.3865 USDT |
55,216,466.3000 ADA |
0.3847 USDT |
0.3785 USDT |
0.3825 USDT |
0.3802 USDT |
| 2024-06-22 |
0.3820 USDT |
76,524,553.8000 ADA |
0.3760 USDT |
0.3714 USDT |
0.3750 USDT |
0.3857 USDT |
| 2024-06-21 |
0.3821 USDT |
76,125,492.9000 ADA |
0.3844 USDT |
0.3736 USDT |
0.3779 USDT |
0.3763 USDT |
| 2024-06-20 |
0.3879 USDT |
79,966,570.0000 ADA |
0.3845 USDT |
0.3772 USDT |
0.3825 USDT |
0.3852 USDT |
| 2024-06-19 |
0.3879 USDT |
81,884,193.5000 ADA |
0.3836 USDT |
0.3801 USDT |
0.3845 USDT |
0.3854 USDT |
| 2024-06-18 |
0.3756 USDT |
215,374,709.0000 ADA |
0.4013 USDT |
0.3575 USDT |
0.3733 USDT |
0.3834 USDT |
| 2024-06-17 |
0.4060 USDT |
121,138,398.7000 ADA |
0.4167 USDT |
0.3901 USDT |
0.4045 USDT |
0.4053 USDT |
| 2024-06-16 |
0.4147 USDT |
37,365,127.1000 ADA |
0.4140 USDT |
0.4090 USDT |
0.4115 USDT |
0.4163 USDT |
| 2024-06-15 |
0.4120 USDT |
45,868,040.5000 ADA |
0.4121 USDT |
0.4082 USDT |
0.4112 USDT |
0.4121 USDT |
| 2024-06-14 |
0.4119 USDT |
115,882,907.5000 ADA |
0.4209 USDT |
0.4000 USDT |
0.4059 USDT |
0.4123 USDT |
| 2024-06-13 |
0.4289 USDT |
107,741,254.1000 ADA |
0.4377 USDT |
0.4191 USDT |
0.4235 USDT |
0.4223 USDT |
| 2024-06-12 |
0.4342 USDT |
121,339,995.9000 ADA |
0.4219 USDT |
0.4144 USDT |
0.4219 USDT |
0.4376 USDT |
| 2024-06-11 |
0.4268 USDT |
138,114,811.0000 ADA |
0.4406 USDT |
0.4128 USDT |
0.4207 USDT |
0.4215 USDT |
| 2024-06-10 |
0.4431 USDT |
86,155,710.0000 ADA |
0.4442 USDT |
0.4349 USDT |
0.4389 USDT |
0.4405 USDT |
| 2024-06-09 |
0.4392 USDT |
41,834,305.3000 ADA |
0.4367 USDT |
0.4318 USDT |
0.4356 USDT |
0.4440 USDT |
| 2024-06-08 |
0.4393 USDT |
86,095,485.3000 ADA |
0.4493 USDT |
0.4322 USDT |
0.4352 USDT |
0.4349 USDT |
| 2024-06-07 |
0.4646 USDT |
237,985,250.1000 ADA |
0.4582 USDT |
0.4253 USDT |
0.4511 USDT |
0.4494 USDT |
| 2024-06-06 |
0.4582 USDT |
58,329,341.0000 ADA |
0.4612 USDT |
0.4505 USDT |
0.4571 USDT |
0.4571 USDT |
| 2024-06-05 |
0.4614 USDT |
62,114,717.9000 ADA |
0.4615 USDT |
0.4570 USDT |
0.4599 USDT |
0.4605 USDT |
| 2024-06-04 |
0.4588 USDT |
60,929,415.5000 ADA |
0.4574 USDT |
0.4526 USDT |
0.4546 USDT |
0.4609 USDT |
| 2024-06-03 |
0.4537 USDT |
74,060,287.1000 ADA |
0.4465 USDT |
0.4434 USDT |
0.4474 USDT |
0.4581 USDT |
| 2024-06-02 |
0.4484 USDT |
59,156,841.2000 ADA |
0.4499 USDT |
0.4406 USDT |
0.4449 USDT |
0.4470 USDT |
| 2024-06-01 |
0.4489 USDT |
29,608,306.6000 ADA |
0.4470 USDT |
0.4450 USDT |
0.4469 USDT |
0.4514 USDT |
| 2024-05-31 |
0.4493 USDT |
61,798,351.4000 ADA |
0.4465 USDT |
0.4436 USDT |
0.4473 USDT |
0.4469 USDT |
| 2024-05-30 |
0.4494 USDT |
88,642,772.7000 ADA |
0.4510 USDT |
0.4432 USDT |
0.4478 USDT |
0.4465 USDT |
| 2024-05-29 |
0.4578 USDT |
84,884,317.6000 ADA |
0.4577 USDT |
0.4500 USDT |
0.4530 USDT |
0.4531 USDT |
| 2024-05-28 |
0.4588 USDT |
103,407,671.8000 ADA |
0.4683 USDT |
0.4520 USDT |
0.4571 USDT |
0.4574 USDT |
| 2024-05-27 |
0.4655 USDT |
76,270,536.3000 ADA |
0.4581 USDT |
0.4566 USDT |
0.4595 USDT |
0.4686 USDT |
| 2024-05-26 |
0.4595 USDT |
47,866,279.8000 ADA |
0.4623 USDT |
0.4550 USDT |
0.4589 USDT |
0.4583 USDT |
| 2024-05-25 |
0.4610 USDT |
51,768,209.1000 ADA |
0.4601 USDT |
0.4572 USDT |
0.4603 USDT |
0.4615 USDT |
| 2024-05-24 |
0.4611 USDT |
78,987,905.8000 ADA |
0.4655 USDT |
0.4541 USDT |
0.4594 USDT |
0.4596 USDT |
| 2024-05-23 |
0.4678 USDT |
161,764,296.7000 ADA |
0.4835 USDT |
0.4440 USDT |
0.4600 USDT |
0.4624 USDT |
| 2024-05-22 |
0.4842 USDT |
99,264,381.0000 ADA |
0.4946 USDT |
0.4746 USDT |
0.4801 USDT |
0.4831 USDT |
| 2024-05-21 |
0.5010 USDT |
139,711,624.4000 ADA |
0.5021 USDT |
0.4906 USDT |
0.4961 USDT |
0.4945 USDT |
| 2024-05-20 |
0.4785 USDT |
152,305,213.0000 ADA |
0.4672 USDT |
0.4605 USDT |
0.4674 USDT |
0.5024 USDT |
| 2024-05-19 |
0.4736 USDT |
51,793,237.1000 ADA |
0.4819 USDT |
0.4645 USDT |
0.4678 USDT |
0.4703 USDT |
| 2024-05-18 |
0.4816 USDT |
45,487,458.0000 ADA |
0.4825 USDT |
0.4755 USDT |
0.4797 USDT |
0.4817 USDT |
| 2024-05-17 |
0.4771 USDT |
107,720,443.7000 ADA |
0.4598 USDT |
0.4550 USDT |
0.4586 USDT |
0.4809 USDT |