Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.5133 USDT |
110,976,774.9000 ADA |
0.5227 USDT |
0.4877 USDT |
0.4988 USDT |
0.4923 USDT |
| 2024-01-06 |
0.5224 USDT |
118,456,176.8000 ADA |
0.5413 USDT |
0.5068 USDT |
0.5182 USDT |
0.5156 USDT |
| 2024-01-05 |
0.5424 USDT |
146,741,796.7000 ADA |
0.5700 USDT |
0.5220 USDT |
0.5319 USDT |
0.5338 USDT |
| 2024-01-04 |
0.5643 USDT |
148,788,363.1000 ADA |
0.5568 USDT |
0.5491 USDT |
0.5607 USDT |
0.5699 USDT |
| 2024-01-03 |
0.5632 USDT |
315,155,468.5000 ADA |
0.6051 USDT |
0.5000 USDT |
0.5573 USDT |
0.5577 USDT |
| 2024-01-02 |
0.6210 USDT |
159,268,911.9000 ADA |
0.6233 USDT |
0.6015 USDT |
0.6073 USDT |
0.6058 USDT |
| 2024-01-01 |
0.6059 USDT |
90,067,643.5000 ADA |
0.5939 USDT |
0.5902 USDT |
0.5967 USDT |
0.6231 USDT |
| 2023-12-31 |
0.6031 USDT |
83,593,779.5000 ADA |
0.6010 USDT |
0.5950 USDT |
0.6013 USDT |
0.6003 USDT |
| 2023-12-30 |
0.6047 USDT |
94,278,187.0000 ADA |
0.6082 USDT |
0.5929 USDT |
0.5986 USDT |
0.6010 USDT |
| 2023-12-29 |
0.6097 USDT |
191,126,336.2000 ADA |
0.6158 USDT |
0.5908 USDT |
0.6040 USDT |
0.6044 USDT |
| 2023-12-28 |
0.6416 USDT |
314,012,189.4000 ADA |
0.6334 USDT |
0.6100 USDT |
0.6195 USDT |
0.6163 USDT |
| 2023-12-27 |
0.6188 USDT |
228,334,012.7000 ADA |
0.6087 USDT |
0.5839 USDT |
0.5951 USDT |
0.6326 USDT |
| 2023-12-26 |
0.6033 USDT |
218,673,099.7000 ADA |
0.6240 USDT |
0.5601 USDT |
0.5942 USDT |
0.6102 USDT |
| 2023-12-25 |
0.6127 USDT |
160,898,796.8000 ADA |
0.5919 USDT |
0.5890 USDT |
0.5973 USDT |
0.6277 USDT |
| 2023-12-24 |
0.6134 USDT |
196,479,765.3000 ADA |
0.6130 USDT |
0.5850 USDT |
0.6078 USDT |
0.5973 USDT |
| 2023-12-23 |
0.6058 USDT |
122,835,857.5000 ADA |
0.6225 USDT |
0.5964 USDT |
0.6026 USDT |
0.6146 USDT |
| 2023-12-22 |
0.6260 USDT |
211,292,458.4000 ADA |
0.6352 USDT |
0.6052 USDT |
0.6172 USDT |
0.6211 USDT |
| 2023-12-21 |
0.6081 USDT |
219,175,739.2000 ADA |
0.5893 USDT |
0.5818 USDT |
0.5891 USDT |
0.6316 USDT |
| 2023-12-20 |
0.5917 USDT |
194,880,117.8000 ADA |
0.5760 USDT |
0.5686 USDT |
0.5768 USDT |
0.5890 USDT |
| 2023-12-19 |
0.5929 USDT |
198,146,391.8000 ADA |
0.6020 USDT |
0.5661 USDT |
0.5779 USDT |
0.5751 USDT |
| 2023-12-18 |
0.5710 USDT |
198,638,756.3000 ADA |
0.5805 USDT |
0.5435 USDT |
0.5582 USDT |
0.5981 USDT |
| 2023-12-17 |
0.5978 USDT |
128,965,542.7000 ADA |
0.6078 USDT |
0.5776 USDT |
0.5835 USDT |
0.5789 USDT |
| 2023-12-16 |
0.6115 USDT |
151,827,328.6000 ADA |
0.6004 USDT |
0.5865 USDT |
0.6056 USDT |
0.6054 USDT |
| 2023-12-15 |
0.6279 USDT |
237,935,628.8000 ADA |
0.6433 USDT |
0.6010 USDT |
0.6100 USDT |
0.6031 USDT |
| 2023-12-14 |
0.6487 USDT |
336,129,803.3000 ADA |
0.6677 USDT |
0.6100 USDT |
0.6386 USDT |
0.6453 USDT |
| 2023-12-13 |
0.6108 USDT |
491,683,028.4000 ADA |
0.5784 USDT |
0.5419 USDT |
0.5600 USDT |
0.6635 USDT |
| 2023-12-12 |
0.5798 USDT |
342,036,867.9000 ADA |
0.5507 USDT |
0.5506 USDT |
0.5572 USDT |
0.5693 USDT |
| 2023-12-11 |
0.5493 USDT |
402,587,773.9000 ADA |
0.5947 USDT |
0.5106 USDT |
0.5361 USDT |
0.5516 USDT |
| 2023-12-10 |
0.5936 USDT |
306,490,637.0000 ADA |
0.5791 USDT |
0.5694 USDT |
0.5888 USDT |
0.5947 USDT |
| 2023-12-09 |
0.6015 USDT |
701,045,374.8000 ADA |
0.5455 USDT |
0.5441 USDT |
0.5654 USDT |
0.5859 USDT |
| 2023-12-08 |
0.5224 USDT |
509,083,704.6000 ADA |
0.4555 USDT |
0.4519 USDT |
0.4566 USDT |
0.5483 USDT |
| 2023-12-07 |
0.4464 USDT |
180,234,497.5000 ADA |
0.4431 USDT |
0.4312 USDT |
0.4379 USDT |
0.4560 USDT |
| 2023-12-06 |
0.4365 USDT |
262,074,758.9000 ADA |
0.4258 USDT |
0.4162 USDT |
0.4255 USDT |
0.4468 USDT |
| 2023-12-05 |
0.4110 USDT |
149,353,844.8000 ADA |
0.4069 USDT |
0.3969 USDT |
0.4005 USDT |
0.4248 USDT |
| 2023-12-04 |
0.4038 USDT |
172,645,880.5000 ADA |
0.3948 USDT |
0.3911 USDT |
0.3980 USDT |
0.4035 USDT |
| 2023-12-03 |
0.3946 USDT |
88,775,386.5000 ADA |
0.3976 USDT |
0.3878 USDT |
0.3901 USDT |
0.3960 USDT |
| 2023-12-02 |
0.3903 USDT |
68,475,661.4000 ADA |
0.3844 USDT |
0.3827 USDT |
0.3845 USDT |
0.3978 USDT |
| 2023-12-01 |
0.3810 USDT |
56,157,767.7000 ADA |
0.3760 USDT |
0.3736 USDT |
0.3761 USDT |
0.3836 USDT |
| 2023-11-30 |
0.3759 USDT |
59,010,763.3000 ADA |
0.3817 USDT |
0.3719 USDT |
0.3747 USDT |
0.3754 USDT |
| 2023-11-29 |
0.3842 USDT |
67,822,131.3000 ADA |
0.3857 USDT |
0.3775 USDT |
0.3820 USDT |
0.3821 USDT |
| 2023-11-28 |
0.3796 USDT |
78,090,377.5000 ADA |
0.3778 USDT |
0.3693 USDT |
0.3739 USDT |
0.3849 USDT |
| 2023-11-27 |
0.3802 USDT |
69,221,503.4000 ADA |
0.3874 USDT |
0.3712 USDT |
0.3751 USDT |
0.3761 USDT |
| 2023-11-26 |
0.3883 USDT |
64,124,680.1000 ADA |
0.3942 USDT |
0.3782 USDT |
0.3842 USDT |
0.3877 USDT |
| 2023-11-25 |
0.3917 USDT |
50,742,839.7000 ADA |
0.3862 USDT |
0.3845 USDT |
0.3880 USDT |
0.3939 USDT |
| 2023-11-24 |
0.3906 USDT |
108,234,149.5000 ADA |
0.3872 USDT |
0.3836 USDT |
0.3859 USDT |
0.3849 USDT |
| 2023-11-23 |
0.3818 USDT |
62,324,537.9000 ADA |
0.3805 USDT |
0.3760 USDT |
0.3810 USDT |
0.3833 USDT |
| 2023-11-22 |
0.3729 USDT |
93,586,758.9000 ADA |
0.3566 USDT |
0.3553 USDT |
0.3625 USDT |
0.3800 USDT |
| 2023-11-21 |
0.3731 USDT |
165,475,561.3000 ADA |
0.3803 USDT |
0.3551 USDT |
0.3621 USDT |
0.3620 USDT |
| 2023-11-20 |
0.3886 USDT |
128,605,728.9000 ADA |
0.3840 USDT |
0.3786 USDT |
0.3817 USDT |
0.3816 USDT |
| 2023-11-19 |
0.3766 USDT |
101,085,792.8000 ADA |
0.3771 USDT |
0.3687 USDT |
0.3747 USDT |
0.3848 USDT |