Identifier on Bibox: ADA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.6389 USDT |
4,614,098.4600 ADA |
0.6451 USDT |
0.5800 USDT |
0.6465 USDT |
0.6327 USDT |
| 2025-02-27 |
0.6461 USDT |
2,348,422.0500 ADA |
0.6473 USDT |
0.6262 USDT |
0.6797 USDT |
0.6449 USDT |
| 2025-02-26 |
0.6653 USDT |
2,902,097.3800 ADA |
0.6831 USDT |
0.6312 USDT |
0.6953 USDT |
0.6474 USDT |
| 2025-02-25 |
0.6709 USDT |
4,119,801.1000 ADA |
0.6814 USDT |
0.6302 USDT |
0.6940 USDT |
0.6798 USDT |
| 2025-02-24 |
0.7444 USDT |
1,745,988.0600 ADA |
0.7696 USDT |
0.7077 USDT |
0.7774 USDT |
0.7296 USDT |
| 2025-02-23 |
0.7744 USDT |
1,148,114.6000 ADA |
0.7733 USDT |
0.7643 USDT |
0.7882 USDT |
0.7780 USDT |
| 2025-02-22 |
0.7677 USDT |
1,988,007.9700 ADA |
0.7621 USDT |
0.7571 USDT |
0.7844 USDT |
0.7733 USDT |
| 2025-02-21 |
0.7938 USDT |
1,942,647.5500 ADA |
0.8036 USDT |
0.7502 USDT |
0.8183 USDT |
0.7560 USDT |
| 2025-02-20 |
0.7794 USDT |
1,659,749.0200 ADA |
0.7737 USDT |
0.7701 USDT |
0.8016 USDT |
0.7986 USDT |
| 2025-02-19 |
0.7620 USDT |
450,512.7600 ADA |
0.7540 USDT |
0.7329 USDT |
0.7581 USDT |
0.7372 USDT |
| 2025-02-18 |
0.7890 USDT |
1,678,945.5200 ADA |
0.8088 USDT |
0.7439 USDT |
0.8139 USDT |
0.7445 USDT |
| 2025-02-17 |
0.8036 USDT |
2,108,873.9700 ADA |
0.7813 USDT |
0.7813 USDT |
0.8289 USDT |
0.8136 USDT |
| 2025-02-16 |
0.7861 USDT |
547,224.5100 ADA |
0.7810 USDT |
0.7717 USDT |
0.7890 USDT |
0.7808 USDT |
| 2025-02-15 |
0.8078 USDT |
626,695.5000 ADA |
0.7997 USDT |
0.7907 USDT |
0.8139 USDT |
0.7976 USDT |
| 2025-02-14 |
0.8009 USDT |
1,071,335.0700 ADA |
0.8107 USDT |
0.7949 USDT |
0.8278 USDT |
0.8059 USDT |
| 2025-02-13 |
0.8050 USDT |
2,208,815.2700 ADA |
0.7996 USDT |
0.7695 USDT |
0.8305 USDT |
0.8104 USDT |
| 2025-02-12 |
0.7702 USDT |
4,054,553.0500 ADA |
0.7781 USDT |
0.7464 USDT |
0.8078 USDT |
0.7985 USDT |
| 2025-02-11 |
0.7542 USDT |
2,595,957.5800 ADA |
0.7119 USDT |
0.7100 USDT |
0.8209 USDT |
0.8001 USDT |
| 2025-02-10 |
0.6966 USDT |
2,762,814.6300 ADA |
0.6813 USDT |
0.6630 USDT |
0.7242 USDT |
0.7119 USDT |
| 2025-02-09 |
0.6966 USDT |
475,942.5200 ADA |
0.7004 USDT |
0.6957 USDT |
0.7158 USDT |
0.7061 USDT |
| 2025-02-08 |
0.7013 USDT |
1,581,513.1800 ADA |
0.7070 USDT |
0.6833 USDT |
0.7167 USDT |
0.6840 USDT |
| 2025-02-07 |
0.7201 USDT |
1,890,020.6400 ADA |
0.7050 USDT |
0.7028 USDT |
0.7530 USDT |
0.7276 USDT |
| 2025-02-06 |
0.7338 USDT |
2,508,270.4400 ADA |
0.7323 USDT |
0.6977 USDT |
0.7657 USDT |
0.7086 USDT |
| 2025-02-05 |
0.7473 USDT |
2,089,117.1500 ADA |
0.7437 USDT |
0.7280 USDT |
0.7763 USDT |
0.7520 USDT |
| 2025-02-04 |
0.7724 USDT |
1,990,550.6700 ADA |
0.8118 USDT |
0.7149 USDT |
0.8195 USDT |
0.7573 USDT |
| 2025-02-03 |
0.8083 USDT |
24,129,899.9800 ADA |
0.8049 USDT |
0.5068 USDT |
0.8244 USDT |
0.8118 USDT |
| 2025-02-02 |
0.9091 USDT |
636,007.5900 ADA |
0.8944 USDT |
0.8654 USDT |
0.9110 USDT |
0.8817 USDT |
| 2025-02-01 |
0.9558 USDT |
329,564.6900 ADA |
0.9426 USDT |
0.9388 USDT |
0.9573 USDT |
0.9473 USDT |
| 2025-01-31 |
0.9622 USDT |
300,288.7200 ADA |
0.9591 USDT |
0.9378 USDT |
0.9619 USDT |
0.9393 USDT |
| 2025-01-30 |
0.9415 USDT |
692,121.8500 ADA |
0.9396 USDT |
0.9360 USDT |
0.9708 USDT |
0.9608 USDT |
| 2025-01-29 |
0.9303 USDT |
1,095,628.9300 ADA |
0.9166 USDT |
0.9117 USDT |
0.9500 USDT |
0.9187 USDT |
| 2025-01-28 |
0.9396 USDT |
1,177,574.4700 ADA |
0.9343 USDT |
0.9244 USDT |
0.9681 USDT |
0.9469 USDT |
| 2025-01-27 |
0.9436 USDT |
2,211,865.6500 ADA |
0.9528 USDT |
0.8567 USDT |
0.9584 USDT |
0.9343 USDT |
| 2025-01-26 |
0.9646 USDT |
1,494,926.2600 ADA |
0.9764 USDT |
0.9513 USDT |
1.0000 USDT |
0.9528 USDT |
| 2025-01-25 |
0.9898 USDT |
266,676.6000 ADA |
0.9710 USDT |
0.9639 USDT |
0.9871 USDT |
0.9865 USDT |
| 2025-01-24 |
0.9788 USDT |
469,229.6600 ADA |
0.9863 USDT |
0.9633 USDT |
1.0097 USDT |
0.9988 USDT |
| 2025-01-23 |
0.9844 USDT |
2,165,257.8700 ADA |
0.9824 USDT |
0.9510 USDT |
1.0112 USDT |
0.9863 USDT |
| 2025-01-22 |
0.9939 USDT |
531,125.7000 ADA |
1.0055 USDT |
0.9805 USDT |
1.0195 USDT |
0.9809 USDT |
| 2025-01-21 |
1.0095 USDT |
1,074,838.4000 ADA |
1.0092 USDT |
0.9508 USDT |
1.0138 USDT |
0.9865 USDT |
| 2025-01-20 |
1.0173 USDT |
3,158,263.7600 ADA |
0.9926 USDT |
0.9608 USDT |
1.1008 USDT |
1.0469 USDT |
| 2025-01-19 |
1.0668 USDT |
2,244,398.1300 ADA |
1.1040 USDT |
1.0060 USDT |
1.1516 USDT |
1.0252 USDT |
| 2025-01-18 |
1.0876 USDT |
1,282,009.9000 ADA |
1.1325 USDT |
1.0483 USDT |
1.1461 USDT |
1.0624 USDT |
| 2025-01-17 |
1.1170 USDT |
1,456,393.0200 ADA |
1.0885 USDT |
1.0849 USDT |
1.1639 USDT |
1.1630 USDT |
| 2025-01-16 |
1.0627 USDT |
1,488,304.4400 ADA |
1.0750 USDT |
1.0267 USDT |
1.1144 USDT |
1.0910 USDT |
| 2025-01-15 |
1.0210 USDT |
1,940,349.0000 ADA |
0.9970 USDT |
0.9881 USDT |
1.0692 USDT |
1.0511 USDT |
| 2025-01-14 |
0.9633 USDT |
1,570,021.6900 ADA |
0.9442 USDT |
0.9378 USDT |
1.0106 USDT |
0.9990 USDT |
| 2025-01-13 |
0.9378 USDT |
1,740,764.3600 ADA |
0.9674 USDT |
0.8764 USDT |
0.9935 USDT |
0.9165 USDT |
| 2025-01-12 |
0.9989 USDT |
1,406,278.7800 ADA |
0.9953 USDT |
0.9758 USDT |
1.0366 USDT |
0.9871 USDT |
| 2025-01-11 |
0.9315 USDT |
1,253,777.7500 ADA |
0.9301 USDT |
0.9135 USDT |
0.9558 USDT |
0.9545 USDT |
| 2025-01-10 |
0.9304 USDT |
2,368,443.6200 ADA |
0.9042 USDT |
0.9037 USDT |
0.9738 USDT |
0.9304 USDT |