Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.5979 USDT |
167,359,493.5000 ADA |
0.5913 USDT |
0.5732 USDT |
0.5798 USDT |
0.6160 USDT |
| 2024-02-25 |
0.5901 USDT |
74,972,193.2000 ADA |
0.5969 USDT |
0.5806 USDT |
0.5853 USDT |
0.5905 USDT |
| 2024-02-24 |
0.5871 USDT |
95,180,090.5000 ADA |
0.5823 USDT |
0.5697 USDT |
0.5759 USDT |
0.5965 USDT |
| 2024-02-23 |
0.5834 USDT |
115,578,402.4000 ADA |
0.5858 USDT |
0.5680 USDT |
0.5802 USDT |
0.5820 USDT |
| 2024-02-22 |
0.5956 USDT |
124,502,593.1000 ADA |
0.5987 USDT |
0.5806 USDT |
0.5870 USDT |
0.5917 USDT |
| 2024-02-21 |
0.5923 USDT |
130,979,772.3000 ADA |
0.6216 USDT |
0.5747 USDT |
0.5824 USDT |
0.5968 USDT |
| 2024-02-20 |
0.6225 USDT |
229,439,264.6000 ADA |
0.6308 USDT |
0.5958 USDT |
0.6057 USDT |
0.6287 USDT |
| 2024-02-19 |
0.6264 USDT |
168,501,028.5000 ADA |
0.6194 USDT |
0.6147 USDT |
0.6223 USDT |
0.6324 USDT |
| 2024-02-18 |
0.6240 USDT |
207,331,365.4000 ADA |
0.6096 USDT |
0.6093 USDT |
0.6201 USDT |
0.6189 USDT |
| 2024-02-17 |
0.5886 USDT |
118,207,365.0000 ADA |
0.5987 USDT |
0.5687 USDT |
0.5796 USDT |
0.6099 USDT |
| 2024-02-16 |
0.5986 USDT |
146,453,577.1000 ADA |
0.6087 USDT |
0.5821 USDT |
0.5910 USDT |
0.5966 USDT |
| 2024-02-15 |
0.5938 USDT |
224,189,318.9000 ADA |
0.5769 USDT |
0.5706 USDT |
0.5781 USDT |
0.6025 USDT |
| 2024-02-14 |
0.5682 USDT |
162,068,348.5000 ADA |
0.5448 USDT |
0.5396 USDT |
0.5429 USDT |
0.5761 USDT |
| 2024-02-13 |
0.5482 USDT |
128,325,755.3000 ADA |
0.5591 USDT |
0.5338 USDT |
0.5408 USDT |
0.5442 USDT |
| 2024-02-12 |
0.5490 USDT |
149,247,435.1000 ADA |
0.5415 USDT |
0.5306 USDT |
0.5350 USDT |
0.5595 USDT |
| 2024-02-11 |
0.5535 USDT |
158,693,277.6000 ADA |
0.5515 USDT |
0.5353 USDT |
0.5393 USDT |
0.5410 USDT |
| 2024-02-10 |
0.5417 USDT |
115,605,672.3000 ADA |
0.5407 USDT |
0.5280 USDT |
0.5338 USDT |
0.5509 USDT |
| 2024-02-09 |
0.5394 USDT |
153,979,670.9000 ADA |
0.5304 USDT |
0.5278 USDT |
0.5323 USDT |
0.5413 USDT |
| 2024-02-08 |
0.5243 USDT |
225,446,590.7000 ADA |
0.5023 USDT |
0.5020 USDT |
0.5085 USDT |
0.5265 USDT |
| 2024-02-07 |
0.4861 USDT |
179,687,265.2000 ADA |
0.4982 USDT |
0.4727 USDT |
0.4801 USDT |
0.5018 USDT |
| 2024-02-06 |
0.4958 USDT |
73,041,953.3000 ADA |
0.4944 USDT |
0.4887 USDT |
0.4925 USDT |
0.4994 USDT |
| 2024-02-05 |
0.4970 USDT |
71,676,460.5000 ADA |
0.4933 USDT |
0.4872 USDT |
0.4918 USDT |
0.4913 USDT |
| 2024-02-04 |
0.5047 USDT |
55,916,299.4000 ADA |
0.5125 USDT |
0.4940 USDT |
0.4980 USDT |
0.4957 USDT |
| 2024-02-03 |
0.5190 USDT |
60,996,324.2000 ADA |
0.5147 USDT |
0.5117 USDT |
0.5150 USDT |
0.5150 USDT |
| 2024-02-02 |
0.5131 USDT |
108,404,096.5000 ADA |
0.5077 USDT |
0.5041 USDT |
0.5061 USDT |
0.5149 USDT |
| 2024-02-01 |
0.4939 USDT |
92,352,053.1000 ADA |
0.4976 USDT |
0.4858 USDT |
0.4908 USDT |
0.5067 USDT |
| 2024-01-31 |
0.5071 USDT |
131,401,245.7000 ADA |
0.5137 USDT |
0.4932 USDT |
0.5014 USDT |
0.4987 USDT |
| 2024-01-30 |
0.5254 USDT |
127,234,149.6000 ADA |
0.5261 USDT |
0.5136 USDT |
0.5198 USDT |
0.5176 USDT |
| 2024-01-29 |
0.5061 USDT |
117,832,454.9000 ADA |
0.4903 USDT |
0.4836 USDT |
0.4887 USDT |
0.5250 USDT |
| 2024-01-28 |
0.4933 USDT |
95,331,014.0000 ADA |
0.4862 USDT |
0.4834 USDT |
0.4878 USDT |
0.4863 USDT |
| 2024-01-27 |
0.4836 USDT |
53,314,518.5000 ADA |
0.4850 USDT |
0.4754 USDT |
0.4797 USDT |
0.4862 USDT |
| 2024-01-26 |
0.4806 USDT |
105,356,418.5000 ADA |
0.4667 USDT |
0.4630 USDT |
0.4667 USDT |
0.4849 USDT |
| 2024-01-25 |
0.4712 USDT |
84,929,324.1000 ADA |
0.4766 USDT |
0.4585 USDT |
0.4663 USDT |
0.4650 USDT |
| 2024-01-24 |
0.4718 USDT |
90,214,156.0000 ADA |
0.4773 USDT |
0.4643 USDT |
0.4673 USDT |
0.4742 USDT |
| 2024-01-23 |
0.4652 USDT |
178,527,827.5000 ADA |
0.4787 USDT |
0.4477 USDT |
0.4595 USDT |
0.4755 USDT |
| 2024-01-22 |
0.4904 USDT |
142,391,938.4000 ADA |
0.5031 USDT |
0.4767 USDT |
0.4833 USDT |
0.4781 USDT |
| 2024-01-21 |
0.5150 USDT |
49,614,888.1000 ADA |
0.5159 USDT |
0.5057 USDT |
0.5093 USDT |
0.5063 USDT |
| 2024-01-20 |
0.5115 USDT |
79,351,954.2000 ADA |
0.5043 USDT |
0.4986 USDT |
0.5070 USDT |
0.5151 USDT |
| 2024-01-19 |
0.4918 USDT |
117,169,488.3000 ADA |
0.5027 USDT |
0.4713 USDT |
0.4870 USDT |
0.5013 USDT |
| 2024-01-18 |
0.5122 USDT |
92,058,126.9000 ADA |
0.5282 USDT |
0.4955 USDT |
0.5045 USDT |
0.5032 USDT |
| 2024-01-17 |
0.5307 USDT |
63,310,702.6000 ADA |
0.5356 USDT |
0.5213 USDT |
0.5274 USDT |
0.5269 USDT |
| 2024-01-16 |
0.5375 USDT |
73,567,681.9000 ADA |
0.5276 USDT |
0.5250 USDT |
0.5326 USDT |
0.5357 USDT |
| 2024-01-15 |
0.5326 USDT |
61,544,483.7000 ADA |
0.5251 USDT |
0.5217 USDT |
0.5279 USDT |
0.5301 USDT |
| 2024-01-14 |
0.5420 USDT |
68,875,976.5000 ADA |
0.5491 USDT |
0.5284 USDT |
0.5339 USDT |
0.5306 USDT |
| 2024-01-13 |
0.5468 USDT |
71,401,889.0000 ADA |
0.5477 USDT |
0.5310 USDT |
0.5434 USDT |
0.5504 USDT |
| 2024-01-12 |
0.5657 USDT |
158,070,101.0000 ADA |
0.5820 USDT |
0.5271 USDT |
0.5486 USDT |
0.5483 USDT |
| 2024-01-11 |
0.5855 USDT |
284,983,042.1000 ADA |
0.5662 USDT |
0.5607 USDT |
0.5709 USDT |
0.5796 USDT |
| 2024-01-10 |
0.5206 USDT |
240,433,237.0000 ADA |
0.5123 USDT |
0.4872 USDT |
0.5012 USDT |
0.5703 USDT |
| 2024-01-09 |
0.5155 USDT |
167,273,291.7000 ADA |
0.5412 USDT |
0.4964 USDT |
0.5068 USDT |
0.5087 USDT |
| 2024-01-08 |
0.5048 USDT |
212,982,876.8000 ADA |
0.4945 USDT |
0.4643 USDT |
0.4772 USDT |
0.5392 USDT |