Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-16 |
0.4561 USDT |
93,487,958.7000 ADA |
0.4525 USDT |
0.4485 USDT |
0.4555 USDT |
0.4600 USDT |
| 2024-05-15 |
0.4420 USDT |
85,353,425.1000 ADA |
0.4285 USDT |
0.4258 USDT |
0.4288 USDT |
0.4516 USDT |
| 2024-05-14 |
0.4334 USDT |
76,219,347.9000 ADA |
0.4367 USDT |
0.4260 USDT |
0.4294 USDT |
0.4271 USDT |
| 2024-05-13 |
0.4408 USDT |
107,478,630.4000 ADA |
0.4378 USDT |
0.4251 USDT |
0.4281 USDT |
0.4363 USDT |
| 2024-05-12 |
0.4395 USDT |
33,637,184.0000 ADA |
0.4388 USDT |
0.4331 USDT |
0.4371 USDT |
0.4377 USDT |
| 2024-05-11 |
0.4442 USDT |
42,562,349.3000 ADA |
0.4479 USDT |
0.4379 USDT |
0.4398 USDT |
0.4394 USDT |
| 2024-05-10 |
0.4558 USDT |
85,950,935.4000 ADA |
0.4635 USDT |
0.4431 USDT |
0.4483 USDT |
0.4485 USDT |
| 2024-05-09 |
0.4565 USDT |
85,162,347.7000 ADA |
0.4517 USDT |
0.4469 USDT |
0.4531 USDT |
0.4640 USDT |
| 2024-05-08 |
0.4532 USDT |
153,788,240.0000 ADA |
0.4413 USDT |
0.4363 USDT |
0.4414 USDT |
0.4518 USDT |
| 2024-05-07 |
0.4504 USDT |
83,596,227.1000 ADA |
0.4540 USDT |
0.4418 USDT |
0.4461 USDT |
0.4431 USDT |
| 2024-05-06 |
0.4625 USDT |
99,375,675.1000 ADA |
0.4579 USDT |
0.4513 USDT |
0.4559 USDT |
0.4547 USDT |
| 2024-05-05 |
0.4587 USDT |
65,365,237.3000 ADA |
0.4633 USDT |
0.4521 USDT |
0.4550 USDT |
0.4582 USDT |
| 2024-05-04 |
0.4682 USDT |
60,521,747.1000 ADA |
0.4674 USDT |
0.4623 USDT |
0.4642 USDT |
0.4627 USDT |
| 2024-05-03 |
0.4594 USDT |
96,815,122.7000 ADA |
0.4577 USDT |
0.4462 USDT |
0.4493 USDT |
0.4668 USDT |
| 2024-05-02 |
0.4522 USDT |
92,533,765.7000 ADA |
0.4501 USDT |
0.4386 USDT |
0.4454 USDT |
0.4588 USDT |
| 2024-05-01 |
0.4369 USDT |
161,930,952.3000 ADA |
0.4412 USDT |
0.4184 USDT |
0.4292 USDT |
0.4486 USDT |
| 2024-04-30 |
0.4395 USDT |
124,956,307.0000 ADA |
0.4572 USDT |
0.4254 USDT |
0.4315 USDT |
0.4414 USDT |
| 2024-04-29 |
0.4543 USDT |
73,690,482.2000 ADA |
0.4602 USDT |
0.4463 USDT |
0.4514 USDT |
0.4569 USDT |
| 2024-04-28 |
0.4707 USDT |
61,505,041.4000 ADA |
0.4675 USDT |
0.4593 USDT |
0.4635 USDT |
0.4609 USDT |
| 2024-04-27 |
0.4581 USDT |
95,243,038.1000 ADA |
0.4631 USDT |
0.4440 USDT |
0.4545 USDT |
0.4678 USDT |
| 2024-04-26 |
0.4687 USDT |
82,581,307.8000 ADA |
0.4705 USDT |
0.4607 USDT |
0.4639 USDT |
0.4630 USDT |
| 2024-04-25 |
0.4714 USDT |
89,575,292.9000 ADA |
0.4747 USDT |
0.4624 USDT |
0.4685 USDT |
0.4725 USDT |
| 2024-04-24 |
0.4885 USDT |
160,103,699.6000 ADA |
0.4999 USDT |
0.4688 USDT |
0.4761 USDT |
0.4749 USDT |
| 2024-04-23 |
0.5105 USDT |
113,845,206.3000 ADA |
0.5167 USDT |
0.4970 USDT |
0.5004 USDT |
0.4997 USDT |
| 2024-04-22 |
0.5111 USDT |
108,725,303.6000 ADA |
0.4994 USDT |
0.4948 USDT |
0.4998 USDT |
0.5162 USDT |
| 2024-04-21 |
0.5010 USDT |
96,213,907.5000 ADA |
0.5073 USDT |
0.4874 USDT |
0.4965 USDT |
0.4984 USDT |
| 2024-04-20 |
0.4882 USDT |
175,972,573.4000 ADA |
0.4681 USDT |
0.4643 USDT |
0.4753 USDT |
0.5070 USDT |
| 2024-04-19 |
0.4545 USDT |
209,164,808.7000 ADA |
0.4580 USDT |
0.4227 USDT |
0.4366 USDT |
0.4679 USDT |
| 2024-04-18 |
0.4490 USDT |
131,695,929.4000 ADA |
0.4441 USDT |
0.4343 USDT |
0.4440 USDT |
0.4570 USDT |
| 2024-04-17 |
0.4453 USDT |
183,460,652.6000 ADA |
0.4583 USDT |
0.4272 USDT |
0.4406 USDT |
0.4467 USDT |
| 2024-04-16 |
0.4566 USDT |
171,268,873.8000 ADA |
0.4610 USDT |
0.4391 USDT |
0.4513 USDT |
0.4584 USDT |