Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
1.1252 USD |
17,879,500.8000 ADA |
1.1700 USD |
1.0708 USD |
1.1225 USD |
1.1324 USD |
| 2022-01-09 |
1.1824 USD |
9,494,623.1000 ADA |
1.1818 USD |
1.1477 USD |
1.1626 USD |
1.1717 USD |
| 2022-01-08 |
1.1908 USD |
17,231,889.9000 ADA |
1.2096 USD |
1.1255 USD |
1.1528 USD |
1.1803 USD |
| 2022-01-07 |
1.2238 USD |
17,230,275.6000 ADA |
1.2797 USD |
1.1891 USD |
1.2119 USD |
1.2079 USD |
| 2022-01-06 |
1.2357 USD |
17,667,961.2000 ADA |
1.2298 USD |
1.1862 USD |
1.2131 USD |
1.2765 USD |
| 2022-01-05 |
1.2795 USD |
16,594,646.1000 ADA |
1.3099 USD |
1.1913 USD |
1.2484 USD |
1.2318 USD |
| 2022-01-04 |
1.3215 USD |
12,409,189.9000 ADA |
1.3189 USD |
1.2938 USD |
1.3100 USD |
1.3170 USD |
| 2022-01-03 |
1.3445 USD |
9,744,473.9000 ADA |
1.3773 USD |
1.3100 USD |
1.3283 USD |
1.3187 USD |
| 2022-01-02 |
1.3641 USD |
8,015,276.6000 ADA |
1.3791 USD |
1.3423 USD |
1.3554 USD |
1.3781 USD |
| 2022-01-01 |
1.3360 USD |
8,831,997.3000 ADA |
1.3084 USD |
1.3046 USD |
1.3256 USD |
1.3690 USD |
| 2021-12-31 |
1.3311 USD |
14,516,794.9000 ADA |
1.3587 USD |
1.2800 USD |
1.3050 USD |
1.3083 USD |
| 2021-12-30 |
1.3418 USD |
12,204,996.7000 ADA |
1.3318 USD |
1.2980 USD |
1.3176 USD |
1.3492 USD |
| 2021-12-29 |
1.3841 USD |
15,212,775.3000 ADA |
1.4001 USD |
1.3232 USD |
1.3633 USD |
1.3309 USD |
| 2021-12-28 |
1.4585 USD |
19,446,071.3000 ADA |
1.5168 USD |
1.3765 USD |
1.4097 USD |
1.4171 USD |
| 2021-12-27 |
1.5364 USD |
16,451,811.7000 ADA |
1.4564 USD |
1.4507 USD |
1.4608 USD |
1.5150 USD |
| 2021-12-26 |
1.4436 USD |
11,184,411.5000 ADA |
1.4542 USD |
1.4089 USD |
1.4267 USD |
1.4558 USD |
| 2021-12-25 |
1.4308 USD |
9,183,222.0000 ADA |
1.3940 USD |
1.3816 USD |
1.4107 USD |
1.4597 USD |
| 2021-12-24 |
1.4421 USD |
12,169,060.2000 ADA |
1.4756 USD |
1.3817 USD |
1.4022 USD |
1.3922 USD |
| 2021-12-23 |
1.4005 USD |
19,673,136.1000 ADA |
1.3274 USD |
1.3045 USD |
1.3310 USD |
1.4708 USD |
| 2021-12-22 |
1.3262 USD |
13,278,723.0000 ADA |
1.2803 USD |
1.2769 USD |
1.2858 USD |
1.3311 USD |
| 2021-12-21 |
1.2618 USD |
11,089,257.7000 ADA |
1.2381 USD |
1.2279 USD |
1.2373 USD |
1.2813 USD |
| 2021-12-20 |
1.2311 USD |
9,802,421.6000 ADA |
1.2447 USD |
1.2012 USD |
1.2174 USD |
1.2409 USD |
| 2021-12-19 |
1.2768 USD |
11,422,295.9000 ADA |
1.2430 USD |
1.2410 USD |
1.2508 USD |
1.2447 USD |
| 2021-12-18 |
1.2391 USD |
7,808,177.1000 ADA |
1.2175 USD |
1.2002 USD |
1.2190 USD |
1.2436 USD |
| 2021-12-17 |
1.2294 USD |
14,303,292.0000 ADA |
1.2397 USD |
1.1831 USD |
1.2206 USD |
1.2234 USD |
| 2021-12-16 |
1.2940 USD |
8,005,826.8000 ADA |
1.3115 USD |
1.2396 USD |
1.2588 USD |
1.2421 USD |
| 2021-12-15 |
1.2691 USD |
15,179,944.3000 ADA |
1.2675 USD |
1.2050 USD |
1.2174 USD |
1.3116 USD |
| 2021-12-14 |
1.2388 USD |
13,675,224.6000 ADA |
1.2235 USD |
1.1990 USD |
1.2178 USD |
1.2618 USD |
| 2021-12-13 |
1.2627 USD |
13,951,145.3000 ADA |
1.3469 USD |
1.1986 USD |
1.2267 USD |
1.2250 USD |
| 2021-12-12 |
1.3618 USD |
11,781,252.7000 ADA |
1.3537 USD |
1.3208 USD |
1.3415 USD |
1.3456 USD |
| 2021-12-11 |
1.2737 USD |
14,428,964.3000 ADA |
1.2109 USD |
1.1928 USD |
1.2299 USD |
1.3511 USD |
| 2021-12-10 |
1.2804 USD |
15,131,895.3000 ADA |
1.2890 USD |
1.2068 USD |
1.2435 USD |
1.2118 USD |
| 2021-12-09 |
1.3437 USD |
14,596,480.3000 ADA |
1.3983 USD |
1.2920 USD |
1.3097 USD |
1.2966 USD |
| 2021-12-08 |
1.3823 USD |
13,724,128.5000 ADA |
1.3794 USD |
1.3402 USD |
1.3660 USD |
1.3961 USD |
| 2021-12-07 |
1.4309 USD |
20,134,063.8000 ADA |
1.4215 USD |
1.3653 USD |
1.3885 USD |
1.3841 USD |
| 2021-12-06 |
1.3367 USD |
27,615,645.0000 ADA |
1.3803 USD |
1.2554 USD |
1.3013 USD |
1.4227 USD |
| 2021-12-05 |
1.3564 USD |
25,944,084.8000 ADA |
1.4202 USD |
1.2869 USD |
1.3346 USD |
1.3805 USD |
| 2021-12-04 |
1.3838 USD |
38,428,879.0000 ADA |
1.5573 USD |
1.2110 USD |
1.3609 USD |
1.4093 USD |
| 2021-12-03 |
1.6170 USD |
20,245,072.9000 ADA |
1.7213 USD |
1.5150 USD |
1.5722 USD |
1.5706 USD |
| 2021-12-02 |
1.6747 USD |
30,875,949.8000 ADA |
1.5485 USD |
1.5200 USD |
1.5436 USD |
1.7153 USD |
| 2021-12-01 |
1.5781 USD |
12,990,824.6000 ADA |
1.5552 USD |
1.5332 USD |
1.5502 USD |
1.5484 USD |
| 2021-11-30 |
1.5848 USD |
13,732,136.9000 ADA |
1.6039 USD |
1.5462 USD |
1.5648 USD |
1.5565 USD |
| 2021-11-29 |
1.5973 USD |
11,939,501.5000 ADA |
1.5952 USD |
1.5593 USD |
1.5718 USD |
1.6048 USD |
| 2021-11-28 |
1.5064 USD |
22,591,626.7000 ADA |
1.5441 USD |
1.4187 USD |
1.4810 USD |
1.5941 USD |
| 2021-11-27 |
1.5602 USD |
10,282,064.9000 ADA |
1.5337 USD |
1.5317 USD |
1.5464 USD |
1.5362 USD |
| 2021-11-26 |
1.5620 USD |
31,728,156.8000 ADA |
1.6768 USD |
1.4999 USD |
1.5400 USD |
1.5367 USD |
| 2021-11-25 |
1.6862 USD |
20,738,377.5000 ADA |
1.6669 USD |
1.6206 USD |
1.6391 USD |
1.6752 USD |
| 2021-11-24 |
1.6601 USD |
27,784,342.7000 ADA |
1.7502 USD |
1.5878 USD |
1.6241 USD |
1.6647 USD |
| 2021-11-23 |
1.7798 USD |
10,632,569.6000 ADA |
1.7776 USD |
1.7400 USD |
1.7600 USD |
1.7478 USD |
| 2021-11-22 |
1.8002 USD |
11,276,220.7000 ADA |
1.8366 USD |
1.7590 USD |
1.7779 USD |
1.7798 USD |