Identifier on Bibox: ADA_USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-06-19 |
0.5990 USDT |
1,520,318.6400 ADA |
0.6035 USDT |
0.5913 USDT |
0.6114 USDT |
0.5923 USDT |
2025-06-18 |
0.6060 USDT |
2,503,199.3900 ADA |
0.6085 USDT |
0.5875 USDT |
0.6213 USDT |
0.6035 USDT |
2025-06-17 |
0.6255 USDT |
2,205,779.5100 ADA |
0.6298 USDT |
0.5996 USDT |
0.6423 USDT |
0.6119 USDT |
2025-06-16 |
0.6349 USDT |
1,087,541.4700 ADA |
0.6329 USDT |
0.6243 USDT |
0.6502 USDT |
0.6461 USDT |
2025-06-15 |
0.6280 USDT |
2,132,611.1500 ADA |
0.6242 USDT |
0.6203 USDT |
0.6355 USDT |
0.6322 USDT |
2025-06-14 |
0.6361 USDT |
637,247.4600 ADA |
0.6416 USDT |
0.6330 USDT |
0.6424 USDT |
0.6352 USDT |
2025-06-13 |
0.6511 USDT |
2,585,357.9200 ADA |
0.6607 USDT |
0.6169 USDT |
0.6609 USDT |
0.6416 USDT |
2025-06-12 |
0.6888 USDT |
1,764,731.0400 ADA |
0.6975 USDT |
0.6750 USDT |
0.6998 USDT |
0.6781 USDT |
2025-06-11 |
0.7110 USDT |
1,113,103.0100 ADA |
0.7163 USDT |
0.7087 USDT |
0.7283 USDT |
0.7135 USDT |
2025-06-10 |
0.7104 USDT |
2,245,108.3100 ADA |
0.7045 USDT |
0.6854 USDT |
0.7199 USDT |
0.7162 USDT |
2025-06-09 |
0.6871 USDT |
2,208,675.8200 ADA |
0.6698 USDT |
0.6560 USDT |
0.7075 USDT |
0.7044 USDT |
2025-06-08 |
0.6649 USDT |
2,145,575.6600 ADA |
0.6640 USDT |
0.6514 USDT |
0.6789 USDT |
0.6694 USDT |
2025-06-07 |
0.6621 USDT |
1,241,453.1800 ADA |
0.6549 USDT |
0.6489 USDT |
0.6703 USDT |
0.6695 USDT |
2025-06-06 |
0.6423 USDT |
1,576,156.3500 ADA |
0.6251 USDT |
0.6206 USDT |
0.6718 USDT |
0.6628 USDT |
2025-06-05 |
0.6779 USDT |
877,305.6000 ADA |
0.6650 USDT |
0.6647 USDT |
0.6838 USDT |
0.6782 USDT |
2025-06-04 |
0.6742 USDT |
2,064,844.0300 ADA |
0.6833 USDT |
0.6615 USDT |
0.7021 USDT |
0.6650 USDT |
2025-06-03 |
0.6862 USDT |
2,021,526.4800 ADA |
0.6892 USDT |
0.6734 USDT |
0.7067 USDT |
0.6832 USDT |
2025-06-02 |
0.6734 USDT |
527,037.0300 ADA |
0.6851 USDT |
0.6736 USDT |
0.6893 USDT |
0.6798 USDT |
2025-06-01 |
0.6744 USDT |
1,671,817.7100 ADA |
0.6852 USDT |
0.6542 USDT |
0.6857 USDT |
0.6811 USDT |
2025-05-31 |
0.6869 USDT |
2,232,869.5400 ADA |
0.6885 USDT |
0.6561 USDT |
0.6946 USDT |
0.6853 USDT |
2025-05-30 |
0.7156 USDT |
1,388,192.3300 ADA |
0.7217 USDT |
0.6841 USDT |
0.7274 USDT |
0.7098 USDT |
2025-05-29 |
0.7446 USDT |
1,771,805.5000 ADA |
0.7472 USDT |
0.7225 USDT |
0.7646 USDT |
0.7354 USDT |
2025-05-28 |
0.7525 USDT |
2,157,533.4000 ADA |
0.7579 USDT |
0.7319 USDT |
0.7608 USDT |
0.7471 USDT |
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 |