Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.7625 USDT |
2,132,304.6500 ADA |
0.7598 USDT |
0.7432 USDT |
0.7746 USDT |
0.7581 USDT |
| 2025-05-26 |
0.7595 USDT |
2,169,173.3500 ADA |
0.7592 USDT |
0.7504 USDT |
0.7765 USDT |
0.7599 USDT |
| 2025-05-25 |
0.7411 USDT |
2,358,517.2100 ADA |
0.7463 USDT |
0.7273 USDT |
0.7589 USDT |
0.7574 USDT |
| 2025-05-24 |
0.7467 USDT |
2,345,731.9400 ADA |
0.7472 USDT |
0.7405 USDT |
0.7662 USDT |
0.7463 USDT |
| 2025-05-23 |
0.7779 USDT |
3,316,932.4400 ADA |
0.8086 USDT |
0.7425 USDT |
0.8408 USDT |
0.7472 USDT |
| 2025-05-22 |
0.7804 USDT |
1,548,938.0800 ADA |
0.7687 USDT |
0.7682 USDT |
0.8097 USDT |
0.8054 USDT |
| 2025-05-21 |
0.7426 USDT |
1,028,761.0500 ADA |
0.7455 USDT |
0.7360 USDT |
0.7659 USDT |
0.7560 USDT |
| 2025-05-20 |
0.7438 USDT |
2,175,927.1500 ADA |
0.7420 USDT |
0.7221 USDT |
0.7534 USDT |
0.7456 USDT |
| 2025-05-19 |
0.7387 USDT |
1,386,044.6700 ADA |
0.7592 USDT |
0.7098 USDT |
0.7645 USDT |
0.7228 USDT |
| 2025-05-18 |
0.7490 USDT |
2,561,743.2500 ADA |
0.7422 USDT |
0.7167 USDT |
0.7761 USDT |
0.7487 USDT |
| 2025-05-17 |
0.7656 USDT |
900,814.3100 ADA |
0.7582 USDT |
0.7347 USDT |
0.7808 USDT |
0.7736 USDT |
| 2025-05-16 |
0.7600 USDT |
2,169,606.1300 ADA |
0.7618 USDT |
0.7500 USDT |
0.7854 USDT |
0.7583 USDT |
| 2025-05-15 |
0.7800 USDT |
2,362,685.0400 ADA |
0.7981 USDT |
0.7440 USDT |
0.8097 USDT |
0.7618 USDT |
| 2025-05-14 |
0.8138 USDT |
2,273,188.0400 ADA |
0.8294 USDT |
0.7882 USDT |
0.8330 USDT |
0.7981 USDT |
| 2025-05-13 |
0.8129 USDT |
856,509.8700 ADA |
0.8164 USDT |
0.7710 USDT |
0.8168 USDT |
0.7995 USDT |
| 2025-05-12 |
0.8105 USDT |
2,874,351.4000 ADA |
0.8047 USDT |
0.7797 USDT |
0.8636 USDT |
0.8163 USDT |
| 2025-05-11 |
0.8079 USDT |
1,887,230.4800 ADA |
0.8401 USDT |
0.7809 USDT |
0.8459 USDT |
0.8013 USDT |
| 2025-05-10 |
0.7865 USDT |
1,109,532.1300 ADA |
0.7767 USDT |
0.7697 USDT |
0.8124 USDT |
0.7978 USDT |
| 2025-05-09 |
0.7797 USDT |
3,022,375.9200 ADA |
0.7687 USDT |
0.7535 USDT |
0.8174 USDT |
0.7776 USDT |
| 2025-05-08 |
0.6952 USDT |
1,718,010.6500 ADA |
0.6711 USDT |
0.6695 USDT |
0.7430 USDT |
0.7327 USDT |
| 2025-05-07 |
0.6747 USDT |
2,304,013.6800 ADA |
0.6783 USDT |
0.6547 USDT |
0.6887 USDT |
0.6710 USDT |
| 2025-05-06 |
0.6580 USDT |
2,336,661.6600 ADA |
0.6617 USDT |
0.6421 USDT |
0.6791 USDT |
0.6763 USDT |
| 2025-05-05 |
0.6823 USDT |
1,103,646.7900 ADA |
0.6757 USDT |
0.6660 USDT |
0.6916 USDT |
0.6676 USDT |
| 2025-05-04 |
0.6874 USDT |
2,404,354.4200 ADA |
0.6990 USDT |
0.6715 USDT |
0.7142 USDT |
0.6758 USDT |
| 2025-05-03 |
0.7038 USDT |
1,987,350.5200 ADA |
0.6978 USDT |
0.6913 USDT |
0.7292 USDT |
0.7072 USDT |
| 2025-05-02 |
0.7082 USDT |
1,735,019.7000 ADA |
0.7046 USDT |
0.6965 USDT |
0.7251 USDT |
0.6979 USDT |
| 2025-05-01 |
0.6949 USDT |
1,837,525.3900 ADA |
0.6811 USDT |
0.6810 USDT |
0.7095 USDT |
0.7049 USDT |
| 2025-04-30 |
0.6916 USDT |
1,921,079.7900 ADA |
0.6953 USDT |
0.6643 USDT |
0.7033 USDT |
0.6798 USDT |
| 2025-04-29 |
0.7003 USDT |
2,302,059.0300 ADA |
0.7052 USDT |
0.6885 USDT |
0.7177 USDT |
0.6954 USDT |
| 2025-04-28 |
0.7021 USDT |
713,977.6800 ADA |
0.7029 USDT |
0.6817 USDT |
0.7237 USDT |
0.7220 USDT |
| 2025-04-27 |
0.7039 USDT |
974,459.2200 ADA |
0.7067 USDT |
0.6915 USDT |
0.7176 USDT |
0.6975 USDT |
| 2025-04-26 |
0.7154 USDT |
1,725,684.4500 ADA |
0.7131 USDT |
0.6996 USDT |
0.7340 USDT |
0.7070 USDT |
| 2025-04-25 |
0.7172 USDT |
2,677,275.1500 ADA |
0.7215 USDT |
0.7015 USDT |
0.7314 USDT |
0.7130 USDT |
| 2025-04-24 |
0.6949 USDT |
1,217,405.2400 ADA |
0.6974 USDT |
0.6699 USDT |
0.6994 USDT |
0.6906 USDT |
| 2025-04-23 |
0.6852 USDT |
1,807,581.6400 ADA |
0.6791 USDT |
0.6770 USDT |
0.7176 USDT |
0.6963 USDT |
| 2025-04-22 |
0.6334 USDT |
1,837,686.7100 ADA |
0.6239 USDT |
0.6152 USDT |
0.6666 USDT |
0.6563 USDT |
| 2025-04-21 |
0.6219 USDT |
2,402,673.0100 ADA |
0.6199 USDT |
0.6156 USDT |
0.6505 USDT |
0.6238 USDT |
| 2025-04-20 |
0.6240 USDT |
1,740,897.8800 ADA |
0.6278 USDT |
0.6093 USDT |
0.6345 USDT |
0.6137 USDT |
| 2025-04-19 |
0.6276 USDT |
2,341,815.5400 ADA |
0.6272 USDT |
0.6188 USDT |
0.6346 USDT |
0.6279 USDT |
| 2025-04-18 |
0.6183 USDT |
707,376.6500 ADA |
0.6166 USDT |
0.6101 USDT |
0.6174 USDT |
0.6144 USDT |
| 2025-04-17 |
0.6143 USDT |
1,784,728.0100 ADA |
0.6103 USDT |
0.6084 USDT |
0.6287 USDT |
0.6248 USDT |
| 2025-04-16 |
0.6087 USDT |
2,460,075.5600 ADA |
0.6087 USDT |
0.5943 USDT |
0.6242 USDT |
0.6152 USDT |
| 2025-04-15 |
0.6317 USDT |
2,563,175.5300 ADA |
0.6349 USDT |
0.6111 USDT |
0.6483 USDT |
0.6115 USDT |
| 2025-04-14 |
0.6364 USDT |
2,473,285.9500 ADA |
0.6379 USDT |
0.6277 USDT |
0.6572 USDT |
0.6350 USDT |
| 2025-04-13 |
0.6522 USDT |
1,514,866.5200 ADA |
0.6593 USDT |
0.6368 USDT |
0.6683 USDT |
0.6407 USDT |
| 2025-04-12 |
0.6272 USDT |
1,324,963.4100 ADA |
0.6236 USDT |
0.6169 USDT |
0.6439 USDT |
0.6434 USDT |
| 2025-04-11 |
0.6243 USDT |
2,841,359.4500 ADA |
0.6090 USDT |
0.6056 USDT |
0.6446 USDT |
0.6239 USDT |
| 2025-04-10 |
0.6171 USDT |
1,883,919.3600 ADA |
0.6313 USDT |
0.6059 USDT |
0.6335 USDT |
0.6153 USDT |
| 2025-04-09 |
0.5668 USDT |
2,383,403.9000 ADA |
0.5581 USDT |
0.5363 USDT |
0.5782 USDT |
0.5651 USDT |
| 2025-04-08 |
0.5696 USDT |
770,238.8400 ADA |
0.5860 USDT |
0.5795 USDT |
0.6042 USDT |
0.5874 USDT |