Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
0.5798 USDT |
7,946,098.1000 ADA |
0.5734 USDT |
0.5109 USDT |
0.6043 USDT |
0.5861 USDT |
| 2025-04-06 |
0.6244 USDT |
2,490,188.2000 ADA |
0.6543 USDT |
0.5692 USDT |
0.6549 USDT |
0.5786 USDT |
| 2025-04-05 |
0.6546 USDT |
547,232.2500 ADA |
0.6598 USDT |
0.6551 USDT |
0.6672 USDT |
0.6562 USDT |
| 2025-04-04 |
0.6551 USDT |
2,590,342.1400 ADA |
0.6504 USDT |
0.6272 USDT |
0.6712 USDT |
0.6598 USDT |
| 2025-04-03 |
0.6568 USDT |
1,998,891.6600 ADA |
0.6397 USDT |
0.6127 USDT |
0.6572 USDT |
0.6426 USDT |
| 2025-04-02 |
0.6581 USDT |
3,152,694.0600 ADA |
0.6766 USDT |
0.6349 USDT |
0.7091 USDT |
0.6397 USDT |
| 2025-04-01 |
0.6690 USDT |
2,290,303.8300 ADA |
0.6613 USDT |
0.6573 USDT |
0.6942 USDT |
0.6766 USDT |
| 2025-03-31 |
0.6611 USDT |
2,531,215.5500 ADA |
0.6608 USDT |
0.6292 USDT |
0.6651 USDT |
0.6613 USDT |
| 2025-03-30 |
0.6736 USDT |
2,144,447.0800 ADA |
0.6729 USDT |
0.6508 USDT |
0.6872 USDT |
0.6619 USDT |
| 2025-03-29 |
0.6892 USDT |
2,342,619.0500 ADA |
0.7058 USDT |
0.6584 USDT |
0.7118 USDT |
0.6726 USDT |
| 2025-03-28 |
0.7218 USDT |
2,437,334.1500 ADA |
0.7377 USDT |
0.6891 USDT |
0.7461 USDT |
0.7059 USDT |
| 2025-03-27 |
0.7338 USDT |
1,405,716.7900 ADA |
0.7284 USDT |
0.7205 USDT |
0.7440 USDT |
0.7357 USDT |
| 2025-03-26 |
0.7505 USDT |
1,705,685.3600 ADA |
0.7444 USDT |
0.7271 USDT |
0.7739 USDT |
0.7285 USDT |
| 2025-03-25 |
0.7450 USDT |
2,268,450.4400 ADA |
0.7317 USDT |
0.7204 USDT |
0.7661 USDT |
0.7438 USDT |
| 2025-03-24 |
0.7188 USDT |
1,700,717.6800 ADA |
0.7102 USDT |
0.7051 USDT |
0.7416 USDT |
0.7322 USDT |
| 2025-03-23 |
0.7056 USDT |
2,188,857.4000 ADA |
0.7010 USDT |
0.6913 USDT |
0.7156 USDT |
0.7101 USDT |
| 2025-03-22 |
0.7091 USDT |
539,511.5900 ADA |
0.7047 USDT |
0.7032 USDT |
0.7117 USDT |
0.7110 USDT |
| 2025-03-21 |
0.7113 USDT |
2,136,469.5300 ADA |
0.7177 USDT |
0.7003 USDT |
0.7274 USDT |
0.7048 USDT |
| 2025-03-20 |
0.7305 USDT |
2,537,995.7300 ADA |
0.7433 USDT |
0.7117 USDT |
0.7551 USDT |
0.7176 USDT |
| 2025-03-19 |
0.6986 USDT |
643,752.9500 ADA |
0.7014 USDT |
0.7000 USDT |
0.7124 USDT |
0.7072 USDT |
| 2025-03-18 |
0.7093 USDT |
2,383,546.0800 ADA |
0.7172 USDT |
0.6814 USDT |
0.7182 USDT |
0.7013 USDT |
| 2025-03-17 |
0.7109 USDT |
2,385,231.9400 ADA |
0.7045 USDT |
0.7021 USDT |
0.7297 USDT |
0.7172 USDT |
| 2025-03-16 |
0.7448 USDT |
330,843.4600 ADA |
0.7465 USDT |
0.7327 USDT |
0.7471 USDT |
0.7422 USDT |
| 2025-03-15 |
0.7436 USDT |
2,089,170.0600 ADA |
0.7372 USDT |
0.7305 USDT |
0.7572 USDT |
0.7532 USDT |
| 2025-03-14 |
0.7117 USDT |
1,050,801.4800 ADA |
0.7027 USDT |
0.6961 USDT |
0.7239 USDT |
0.7188 USDT |
| 2025-03-13 |
0.7192 USDT |
3,292,614.8700 ADA |
0.7358 USDT |
0.6905 USDT |
0.7415 USDT |
0.7026 USDT |
| 2025-03-12 |
0.7236 USDT |
1,474,343.2700 ADA |
0.7237 USDT |
0.7108 USDT |
0.7503 USDT |
0.7381 USDT |
| 2025-03-11 |
0.6974 USDT |
4,681,316.7300 ADA |
0.6710 USDT |
0.6470 USDT |
0.7441 USDT |
0.7238 USDT |
| 2025-03-10 |
0.7164 USDT |
4,559,808.8900 ADA |
0.7210 USDT |
0.6581 USDT |
0.7784 USDT |
0.6776 USDT |
| 2025-03-09 |
0.7630 USDT |
3,223,817.8800 ADA |
0.8049 USDT |
0.7088 USDT |
0.8173 USDT |
0.7211 USDT |
| 2025-03-08 |
0.8157 USDT |
2,320,164.8800 ADA |
0.8178 USDT |
0.7929 USDT |
0.8389 USDT |
0.8065 USDT |
| 2025-03-07 |
0.8619 USDT |
7,715,105.9700 ADA |
0.9060 USDT |
0.8165 USDT |
0.9202 USDT |
0.8859 USDT |
| 2025-03-06 |
0.9511 USDT |
2,672,394.5500 ADA |
0.9738 USDT |
0.8902 USDT |
0.9881 USDT |
0.8943 USDT |
| 2025-03-05 |
0.8924 USDT |
4,323,080.0100 ADA |
0.9405 USDT |
0.9138 USDT |
1.0271 USDT |
0.9843 USDT |
| 2025-03-04 |
0.8989 USDT |
22,265,001.7400 ADA |
0.8574 USDT |
0.7573 USDT |
0.9555 USDT |
0.9405 USDT |
| 2025-03-03 |
0.9811 USDT |
7,171,559.6400 ADA |
1.1349 USDT |
0.9654 USDT |
1.1730 USDT |
0.9654 USDT |
| 2025-03-02 |
0.6511 USDT |
1,024,192.8600 ADA |
0.6591 USDT |
0.6540 USDT |
0.6760 USDT |
0.6633 USDT |
| 2025-03-01 |
0.6460 USDT |
2,382,456.2000 ADA |
0.6328 USDT |
0.6251 USDT |
0.6768 USDT |
0.6591 USDT |