Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.7479 USD |
8,965.6000 ADA |
0.7442 USD |
0.7429 USD |
0.7478 USD |
0.7478 USD |
| 2025-05-23 |
0.7943 USD |
76,148.3000 ADA |
0.8099 USD |
0.6800 USD |
0.7575 USD |
0.7503 USD |
| 2025-05-22 |
0.7874 USD |
64,210.4000 ADA |
0.7735 USD |
0.7708 USD |
0.7766 USD |
0.7899 USD |
| 2025-05-21 |
0.7573 USD |
26,490.2000 ADA |
0.7462 USD |
0.7424 USD |
0.7424 USD |
0.7691 USD |
| 2025-05-20 |
0.7402 USD |
31,500.5000 ADA |
0.7439 USD |
0.7213 USD |
0.7244 USD |
0.7418 USD |
| 2025-05-19 |
0.7423 USD |
5,556.7000 ADA |
0.7590 USD |
0.7181 USD |
0.7181 USD |
0.7426 USD |
| 2025-05-18 |
0.7478 USD |
26,023.7000 ADA |
0.7414 USD |
0.7188 USD |
0.7353 USD |
0.7464 USD |
| 2025-05-17 |
0.7480 USD |
27,693.5000 ADA |
0.7519 USD |
0.7281 USD |
0.7338 USD |
0.7335 USD |
| 2025-05-16 |
0.7745 USD |
28,574.1000 ADA |
0.7691 USD |
0.7519 USD |
0.7519 USD |
0.7519 USD |
| 2025-05-15 |
0.7641 USD |
94,517.2000 ADA |
0.8029 USD |
0.7440 USD |
0.7520 USD |
0.7520 USD |
| 2025-05-14 |
0.8118 USD |
24,930.0000 ADA |
0.8260 USD |
0.7904 USD |
0.7984 USD |
0.7987 USD |
| 2025-05-13 |
0.8092 USD |
16,667.8000 ADA |
0.8120 USD |
0.7735 USD |
0.7789 USD |
0.8313 USD |
| 2025-05-12 |
0.8234 USD |
27,678.9000 ADA |
0.8000 USD |
0.7841 USD |
0.8000 USD |
0.8167 USD |
| 2025-05-11 |
0.7831 USD |
19,748.8000 ADA |
0.8238 USD |
0.7428 USD |
0.7751 USD |
0.7905 USD |
| 2025-05-10 |
0.7927 USD |
26,882.9000 ADA |
0.7849 USD |
0.7706 USD |
0.7788 USD |
0.8128 USD |
| 2025-05-09 |
0.7758 USD |
16,933.3000 ADA |
0.7616 USD |
0.7490 USD |
0.7589 USD |
0.7739 USD |
| 2025-05-08 |
0.7134 USD |
19,134.7000 ADA |
0.6720 USD |
0.6500 USD |
0.6720 USD |
0.7578 USD |
| 2025-05-07 |
0.6748 USD |
9,648.9000 ADA |
0.6821 USD |
0.6569 USD |
0.6586 USD |
0.6668 USD |
| 2025-05-06 |
0.6549 USD |
5,678.3000 ADA |
0.6630 USD |
0.6456 USD |
0.6456 USD |
0.6740 USD |
| 2025-05-05 |
0.6653 USD |
4,724.7000 ADA |
0.6767 USD |
0.6545 USD |
0.6569 USD |
0.6665 USD |
| 2025-05-04 |
0.7007 USD |
11,682.5000 ADA |
0.7022 USD |
0.6717 USD |
0.6717 USD |
0.6717 USD |
| 2025-05-03 |
0.7215 USD |
6,140.3000 ADA |
0.6964 USD |
0.6964 USD |
0.6964 USD |
0.7081 USD |
| 2025-05-02 |
0.7028 USD |
18,210.7000 ADA |
0.7070 USD |
0.6934 USD |
0.6934 USD |
0.6934 USD |
| 2025-05-01 |
0.7031 USD |
12,885.8000 ADA |
0.6850 USD |
0.6850 USD |
0.6850 USD |
0.7070 USD |
| 2025-04-30 |
0.6854 USD |
11,923.6000 ADA |
0.6923 USD |
0.6668 USD |
0.6728 USD |
0.6850 USD |
| 2025-04-29 |
0.7004 USD |
109,483.4000 ADA |
0.7029 USD |
0.6923 USD |
0.6923 USD |
0.6923 USD |
| 2025-04-28 |
0.7152 USD |
10,640.1000 ADA |
0.6975 USD |
0.6819 USD |
0.6819 USD |
0.6944 USD |
| 2025-04-27 |
0.7003 USD |
1,782.0000 ADA |
0.7048 USD |
0.6935 USD |
0.6940 USD |
0.7135 USD |
| 2025-04-26 |
0.7101 USD |
16,671.3000 ADA |
0.7139 USD |
0.7047 USD |
0.7048 USD |
0.7048 USD |
| 2025-04-25 |
0.7156 USD |
12,984.7000 ADA |
0.7162 USD |
0.7064 USD |
0.7097 USD |
0.7097 USD |
| 2025-04-24 |
0.7112 USD |
58,036.7000 ADA |
0.6921 USD |
0.6715 USD |
0.6766 USD |
0.7142 USD |
| 2025-04-23 |
0.6795 USD |
13,298.6000 ADA |
0.6648 USD |
0.6581 USD |
0.6581 USD |
0.6981 USD |
| 2025-04-22 |
0.6321 USD |
13,202.0000 ADA |
0.6170 USD |
0.6170 USD |
0.6170 USD |
0.6635 USD |
| 2025-04-21 |
0.6357 USD |
7,631.7000 ADA |
0.6321 USD |
0.6182 USD |
0.6182 USD |
0.6182 USD |
| 2025-04-20 |
0.6146 USD |
1,786.1000 ADA |
0.6277 USD |
0.6113 USD |
0.6134 USD |
0.6134 USD |
| 2025-04-19 |
0.6260 USD |
1,387.6000 ADA |
0.6310 USD |
0.6214 USD |
0.6214 USD |
0.6277 USD |
| 2025-04-18 |
0.6256 USD |
7,723.6000 ADA |
0.6216 USD |
0.6141 USD |
0.6151 USD |
0.6310 USD |
| 2025-04-17 |
0.6186 USD |
941.4000 ADA |
0.6175 USD |
0.6138 USD |
0.6138 USD |
0.6216 USD |
| 2025-04-16 |
0.6078 USD |
2,179.4000 ADA |
0.6050 USD |
0.5998 USD |
0.5998 USD |
0.6175 USD |
| 2025-04-15 |
0.6322 USD |
10,537.2000 ADA |
0.6343 USD |
0.6096 USD |
0.6131 USD |
0.6096 USD |
| 2025-04-14 |
0.6387 USD |
11,445.5000 ADA |
0.6328 USD |
0.6310 USD |
0.6326 USD |
0.6343 USD |
| 2025-04-13 |
0.6556 USD |
2,586.4000 ADA |
0.6605 USD |
0.6328 USD |
0.6328 USD |
0.6328 USD |
| 2025-04-12 |
0.6476 USD |
3,420.8000 ADA |
0.6270 USD |
0.6177 USD |
0.6177 USD |
0.6532 USD |
| 2025-04-11 |
0.6184 USD |
92,537.6000 ADA |
0.6048 USD |
0.6048 USD |
0.6048 USD |
0.6270 USD |
| 2025-04-10 |
0.6120 USD |
9,093.3000 ADA |
0.6315 USD |
0.5900 USD |
0.5900 USD |
0.6048 USD |
| 2025-04-09 |
0.6290 USD |
492,146.4000 ADA |
0.5611 USD |
0.5400 USD |
0.5400 USD |
0.6396 USD |
| 2025-04-08 |
0.5696 USD |
45,457.3000 ADA |
0.5900 USD |
0.5590 USD |
0.5608 USD |
0.5611 USD |
| 2025-04-07 |
0.5585 USD |
30,274.5000 ADA |
0.5700 USD |
0.5170 USD |
0.5240 USD |
0.5935 USD |
| 2025-04-06 |
0.6139 USD |
145,924.3000 ADA |
0.6475 USD |
0.5623 USD |
0.5690 USD |
0.5690 USD |
| 2025-04-05 |
0.6474 USD |
249,023.7000 ADA |
0.6637 USD |
0.6464 USD |
0.6475 USD |
0.6475 USD |