Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
1.8755 USD |
6,792,440.7000 ADA |
1.9241 USD |
1.8348 USD |
1.8663 USD |
1.8384 USD |
| 2021-11-20 |
1.9020 USD |
11,018,097.1000 ADA |
1.8651 USD |
1.8623 USD |
1.8717 USD |
1.9216 USD |
| 2021-11-19 |
1.8305 USD |
14,106,994.6000 ADA |
1.7873 USD |
1.7549 USD |
1.7720 USD |
1.8589 USD |
| 2021-11-18 |
1.8102 USD |
24,714,305.8000 ADA |
1.8783 USD |
1.7033 USD |
1.7849 USD |
1.7861 USD |
| 2021-11-17 |
1.8519 USD |
16,767,267.8000 ADA |
1.8750 USD |
1.7965 USD |
1.8376 USD |
1.8765 USD |
| 2021-11-16 |
1.9114 USD |
25,533,659.3000 ADA |
2.0189 USD |
1.7600 USD |
1.8992 USD |
1.8801 USD |
| 2021-11-15 |
2.0481 USD |
8,159,564.7000 ADA |
2.0408 USD |
2.0111 USD |
2.0282 USD |
2.0219 USD |
| 2021-11-14 |
2.0377 USD |
5,972,643.6000 ADA |
2.0507 USD |
2.0103 USD |
2.0288 USD |
2.0293 USD |
| 2021-11-13 |
2.0517 USD |
7,393,988.0000 ADA |
2.0452 USD |
2.0220 USD |
2.0362 USD |
2.0528 USD |
| 2021-11-12 |
2.0447 USD |
16,102,551.9000 ADA |
2.0796 USD |
1.9900 USD |
2.0234 USD |
2.0524 USD |
| 2021-11-11 |
2.1011 USD |
12,779,379.6000 ADA |
2.0975 USD |
2.0605 USD |
2.0912 USD |
2.0844 USD |
| 2021-11-10 |
2.1691 USD |
45,611,321.0000 ADA |
2.2699 USD |
1.9415 USD |
2.1209 USD |
2.1021 USD |
| 2021-11-09 |
2.2651 USD |
50,428,407.3000 ADA |
2.1274 USD |
2.1071 USD |
2.1458 USD |
2.2712 USD |
| 2021-11-08 |
2.0786 USD |
14,238,691.7000 ADA |
2.0216 USD |
2.0107 USD |
2.0331 USD |
2.1261 USD |
| 2021-11-07 |
2.0095 USD |
9,437,906.3000 ADA |
2.0056 USD |
1.9766 USD |
1.9877 USD |
2.0201 USD |
| 2021-11-06 |
1.9889 USD |
11,335,027.0000 ADA |
1.9827 USD |
1.9420 USD |
1.9695 USD |
2.0054 USD |
| 2021-11-05 |
1.9885 USD |
10,538,132.0000 ADA |
1.9827 USD |
1.9600 USD |
1.9762 USD |
1.9839 USD |
| 2021-11-04 |
2.0126 USD |
13,774,258.2000 ADA |
2.0637 USD |
1.9366 USD |
1.9847 USD |
1.9893 USD |
| 2021-11-03 |
2.0648 USD |
37,075,509.1000 ADA |
1.9723 USD |
1.9505 USD |
1.9606 USD |
2.0649 USD |
| 2021-11-02 |
1.9630 USD |
17,029,356.1000 ADA |
1.9492 USD |
1.7960 USD |
1.9467 USD |
1.9717 USD |
| 2021-11-01 |
1.9588 USD |
12,333,954.5000 ADA |
1.9672 USD |
1.9139 USD |
1.9388 USD |
1.9506 USD |
| 2021-10-31 |
1.9645 USD |
14,739,685.8000 ADA |
1.9566 USD |
1.9194 USD |
1.9446 USD |
1.9664 USD |
| 2021-10-30 |
1.9773 USD |
18,728,475.3000 ADA |
2.0156 USD |
1.9244 USD |
1.9496 USD |
1.9476 USD |
| 2021-10-29 |
2.0088 USD |
14,375,890.3000 ADA |
1.9882 USD |
1.9791 USD |
2.0033 USD |
2.0124 USD |
| 2021-10-28 |
1.9757 USD |
27,428,906.6000 ADA |
1.9133 USD |
1.9059 USD |
1.9419 USD |
1.9945 USD |
| 2021-10-27 |
1.9906 USD |
34,749,176.8000 ADA |
2.1374 USD |
1.8267 USD |
1.9555 USD |
1.9142 USD |
| 2021-10-26 |
2.1667 USD |
15,180,170.7000 ADA |
2.1455 USD |
2.1215 USD |
2.1423 USD |
2.1391 USD |
| 2021-10-25 |
2.1471 USD |
9,778,275.9000 ADA |
2.1202 USD |
2.1142 USD |
2.1339 USD |
2.1451 USD |
| 2021-10-24 |
2.1268 USD |
9,250,525.2000 ADA |
2.1657 USD |
2.0935 USD |
2.1176 USD |
2.1211 USD |
| 2021-10-23 |
2.1542 USD |
6,747,886.0000 ADA |
2.1551 USD |
2.1335 USD |
2.1499 USD |
2.1650 USD |
| 2021-10-22 |
2.1637 USD |
14,309,077.9000 ADA |
2.1361 USD |
2.1257 USD |
2.1561 USD |
2.1581 USD |
| 2021-10-21 |
2.0745 USD |
29,350,282.4000 ADA |
2.1907 USD |
0.4200 USD |
2.1500 USD |
2.1400 USD |
| 2021-10-20 |
2.1615 USD |
13,004,984.0000 ADA |
2.1093 USD |
2.0923 USD |
2.1020 USD |
2.1882 USD |
| 2021-10-19 |
2.1195 USD |
8,733,121.3000 ADA |
2.1275 USD |
2.0928 USD |
2.1043 USD |
2.1129 USD |
| 2021-10-18 |
2.1370 USD |
8,207,785.2000 ADA |
2.1600 USD |
2.1050 USD |
2.1251 USD |
2.1302 USD |
| 2021-10-17 |
2.1516 USD |
10,261,652.0000 ADA |
2.1783 USD |
2.0900 USD |
2.1440 USD |
2.1600 USD |
| 2021-10-16 |
2.2085 USD |
8,860,621.6000 ADA |
2.2174 USD |
2.1704 USD |
2.1849 USD |
2.1821 USD |
| 2021-10-15 |
2.1956 USD |
20,620,773.0000 ADA |
2.1743 USD |
2.1369 USD |
2.1553 USD |
2.2216 USD |
| 2021-10-14 |
2.1852 USD |
10,861,007.0000 ADA |
2.1895 USD |
2.1545 USD |
2.1720 USD |
2.1633 USD |
| 2021-10-13 |
2.1344 USD |
13,579,461.2000 ADA |
2.1180 USD |
2.0800 USD |
2.1077 USD |
2.1883 USD |
| 2021-10-12 |
2.1182 USD |
11,551,741.5000 ADA |
2.1713 USD |
2.0724 USD |
2.0958 USD |
2.1139 USD |
| 2021-10-11 |
2.1853 USD |
7,926,580.0000 ADA |
2.1888 USD |
2.1100 USD |
2.1560 USD |
2.1559 USD |
| 2021-10-10 |
2.2273 USD |
7,005,227.7000 ADA |
2.2686 USD |
2.1614 USD |
2.2241 USD |
2.1980 USD |
| 2021-10-09 |
2.2632 USD |
5,453,762.6000 ADA |
2.2381 USD |
2.2201 USD |
2.2452 USD |
2.2673 USD |
| 2021-10-08 |
2.2700 USD |
8,293,227.1000 ADA |
2.2795 USD |
2.2158 USD |
2.2379 USD |
2.2367 USD |
| 2021-10-07 |
2.2703 USD |
29,150,065.5000 ADA |
2.2112 USD |
2.1518 USD |
2.1751 USD |
2.2805 USD |
| 2021-10-06 |
2.2133 USD |
22,969,400.9000 ADA |
2.2339 USD |
2.1120 USD |
2.1375 USD |
2.2127 USD |
| 2021-10-05 |
2.2162 USD |
10,470,058.7000 ADA |
2.1914 USD |
2.1780 USD |
2.2000 USD |
2.2354 USD |
| 2021-10-04 |
2.1948 USD |
11,683,064.5000 ADA |
2.2535 USD |
2.1520 USD |
2.1874 USD |
2.1997 USD |
| 2021-10-03 |
2.2660 USD |
9,644,962.0000 ADA |
2.2483 USD |
2.2207 USD |
2.2512 USD |
2.2551 USD |