Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
0.9701 USD |
17,055,326.6000 ADA |
0.9635 USD |
0.9405 USD |
0.9646 USD |
0.9643 USD |
| 2022-02-28 |
0.9116 USD |
17,824,107.3000 ADA |
0.8564 USD |
0.8417 USD |
0.8614 USD |
0.9620 USD |
| 2022-02-27 |
0.8720 USD |
12,385,659.1000 ADA |
0.8874 USD |
0.8328 USD |
0.8540 USD |
0.8590 USD |
| 2022-02-26 |
0.9067 USD |
11,849,915.5000 ADA |
0.8990 USD |
0.8827 USD |
0.8954 USD |
0.8845 USD |
| 2022-02-25 |
0.8675 USD |
18,055,771.9000 ADA |
0.8538 USD |
0.8246 USD |
0.8490 USD |
0.8966 USD |
| 2022-02-24 |
0.8102 USD |
39,056,744.9000 ADA |
0.8659 USD |
0.7468 USD |
0.7654 USD |
0.8544 USD |
| 2022-02-23 |
0.9100 USD |
19,296,848.1000 ADA |
0.8888 USD |
0.8633 USD |
0.8863 USD |
0.8650 USD |
| 2022-02-22 |
0.8616 USD |
26,804,776.0000 ADA |
0.8579 USD |
0.8138 USD |
0.8392 USD |
0.8914 USD |
| 2022-02-21 |
0.9259 USD |
20,525,101.4000 ADA |
0.9322 USD |
0.8525 USD |
0.8921 USD |
0.8565 USD |
| 2022-02-20 |
0.9463 USD |
12,191,876.2000 ADA |
0.9974 USD |
0.9190 USD |
0.9370 USD |
0.9383 USD |
| 2022-02-19 |
0.9968 USD |
7,664,559.9000 ADA |
0.9955 USD |
0.9735 USD |
0.9879 USD |
0.9987 USD |
| 2022-02-18 |
1.0115 USD |
10,906,388.1000 ADA |
1.0206 USD |
0.9844 USD |
0.9992 USD |
0.9973 USD |
| 2022-02-17 |
1.0504 USD |
7,841,369.7000 ADA |
1.0831 USD |
1.0100 USD |
1.0306 USD |
1.0273 USD |
| 2022-02-16 |
1.0895 USD |
6,639,310.1000 ADA |
1.1089 USD |
1.0666 USD |
1.0757 USD |
1.0888 USD |
| 2022-02-15 |
1.0861 USD |
8,390,137.7000 ADA |
1.0505 USD |
1.0496 USD |
1.0621 USD |
1.1078 USD |
| 2022-02-14 |
1.0364 USD |
8,870,184.3000 ADA |
1.0431 USD |
1.0180 USD |
1.0284 USD |
1.0509 USD |
| 2022-02-13 |
1.0545 USD |
7,853,537.3000 ADA |
1.0587 USD |
1.0322 USD |
1.0447 USD |
1.0464 USD |
| 2022-02-12 |
1.0647 USD |
11,127,529.6000 ADA |
1.0787 USD |
1.0300 USD |
1.0482 USD |
1.0586 USD |
| 2022-02-11 |
1.1257 USD |
10,806,750.5000 ADA |
1.1512 USD |
1.0647 USD |
1.0871 USD |
1.0848 USD |
| 2022-02-10 |
1.1848 USD |
12,482,479.7000 ADA |
1.1945 USD |
1.1448 USD |
1.1683 USD |
1.1512 USD |
| 2022-02-09 |
1.1902 USD |
12,293,327.9000 ADA |
1.1768 USD |
1.1527 USD |
1.1640 USD |
1.1980 USD |
| 2022-02-08 |
1.1973 USD |
22,395,312.1000 ADA |
1.1986 USD |
1.1340 USD |
1.1491 USD |
1.1802 USD |
| 2022-02-07 |
1.1804 USD |
17,658,830.8000 ADA |
1.1435 USD |
1.1267 USD |
1.1463 USD |
1.1995 USD |
| 2022-02-06 |
1.1255 USD |
8,216,765.4000 ADA |
1.1258 USD |
1.0980 USD |
1.1157 USD |
1.1458 USD |
| 2022-02-05 |
1.1406 USD |
14,868,250.2000 ADA |
1.1397 USD |
1.0971 USD |
1.1204 USD |
1.1327 USD |
| 2022-02-04 |
1.0846 USD |
12,982,284.1000 ADA |
1.0605 USD |
1.0461 USD |
1.0536 USD |
1.1397 USD |
| 2022-02-03 |
1.0388 USD |
8,309,209.2000 ADA |
1.0277 USD |
1.0172 USD |
1.0260 USD |
1.0521 USD |
| 2022-02-02 |
1.0672 USD |
14,570,685.6000 ADA |
1.0970 USD |
1.0226 USD |
1.0385 USD |
1.0273 USD |
| 2022-02-01 |
1.0629 USD |
17,852,716.5000 ADA |
1.0524 USD |
1.0352 USD |
1.0461 USD |
1.0957 USD |
| 2022-01-31 |
1.0343 USD |
16,249,741.1000 ADA |
1.0361 USD |
1.0090 USD |
1.0197 USD |
1.0513 USD |
| 2022-01-30 |
1.0524 USD |
13,684,924.4000 ADA |
1.0603 USD |
1.0239 USD |
1.0392 USD |
1.0342 USD |
| 2022-01-29 |
1.0611 USD |
14,748,919.1000 ADA |
1.0488 USD |
1.0385 USD |
1.0504 USD |
1.0567 USD |
| 2022-01-28 |
1.0363 USD |
19,356,128.0000 ADA |
1.0424 USD |
1.0094 USD |
1.0244 USD |
1.0503 USD |
| 2022-01-27 |
1.0395 USD |
26,656,129.3000 ADA |
1.0783 USD |
1.0047 USD |
1.0310 USD |
1.0358 USD |
| 2022-01-26 |
1.0869 USD |
46,731,550.8000 ADA |
1.0430 USD |
1.0228 USD |
1.0383 USD |
1.0839 USD |
| 2022-01-25 |
1.0368 USD |
26,994,324.4000 ADA |
1.0663 USD |
0.9923 USD |
1.0156 USD |
1.0423 USD |
| 2022-01-24 |
1.0231 USD |
70,343,827.6000 ADA |
1.1248 USD |
0.9514 USD |
0.9807 USD |
1.0709 USD |
| 2022-01-23 |
1.0994 USD |
45,346,344.7000 ADA |
1.0707 USD |
1.0512 USD |
1.0704 USD |
1.1219 USD |
| 2022-01-22 |
1.0690 USD |
77,082,009.8000 ADA |
1.1207 USD |
0.9300 USD |
1.0409 USD |
1.0717 USD |
| 2022-01-21 |
1.2060 USD |
56,158,412.8000 ADA |
1.2581 USD |
1.1010 USD |
1.1467 USD |
1.1194 USD |
| 2022-01-20 |
1.3400 USD |
38,206,124.8000 ADA |
1.3360 USD |
1.2497 USD |
1.2872 USD |
1.2598 USD |
| 2022-01-19 |
1.4194 USD |
39,654,668.9000 ADA |
1.4589 USD |
1.3265 USD |
1.3486 USD |
1.3451 USD |
| 2022-01-18 |
1.5153 USD |
50,383,121.4000 ADA |
1.6024 USD |
1.4122 USD |
1.4405 USD |
1.4694 USD |
| 2022-01-17 |
1.5009 USD |
61,768,060.9000 ADA |
1.4120 USD |
1.3874 USD |
1.4050 USD |
1.5441 USD |
| 2022-01-16 |
1.3780 USD |
30,236,422.2000 ADA |
1.2920 USD |
1.2869 USD |
1.3051 USD |
1.4120 USD |
| 2022-01-15 |
1.2823 USD |
11,485,043.9000 ADA |
1.2928 USD |
1.2517 USD |
1.2690 USD |
1.2966 USD |
| 2022-01-14 |
1.2680 USD |
20,144,910.1000 ADA |
1.2325 USD |
1.2201 USD |
1.2430 USD |
1.2867 USD |
| 2022-01-13 |
1.2893 USD |
26,391,392.2000 ADA |
1.3125 USD |
1.2290 USD |
1.2440 USD |
1.2311 USD |
| 2022-01-12 |
1.2505 USD |
13,952,449.4000 ADA |
1.1873 USD |
1.1873 USD |
1.2046 USD |
1.3041 USD |
| 2022-01-11 |
1.1612 USD |
11,898,656.0000 ADA |
1.1233 USD |
1.1224 USD |
1.1380 USD |
1.1847 USD |