Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
2.2618 USD |
10,859,423.8000 ADA |
2.2570 USD |
2.1944 USD |
2.2150 USD |
2.2556 USD |
| 2021-10-01 |
2.2008 USD |
15,004,817.2000 ADA |
2.1157 USD |
2.0928 USD |
2.1075 USD |
2.2355 USD |
| 2021-09-30 |
2.0992 USD |
10,965,587.0000 ADA |
2.0658 USD |
2.0514 USD |
2.0843 USD |
2.1125 USD |
| 2021-09-29 |
2.0697 USD |
13,561,229.9000 ADA |
2.0376 USD |
2.0200 USD |
2.0474 USD |
2.0621 USD |
| 2021-09-28 |
2.0988 USD |
12,021,915.1000 ADA |
2.1309 USD |
2.0289 USD |
2.0596 USD |
2.0493 USD |
| 2021-09-27 |
2.2116 USD |
14,274,715.7000 ADA |
2.2076 USD |
2.1374 USD |
2.1789 USD |
2.1467 USD |
| 2021-09-26 |
2.2472 USD |
19,207,902.0000 ADA |
2.2999 USD |
2.1500 USD |
2.2042 USD |
2.2094 USD |
| 2021-09-25 |
2.3578 USD |
42,157,442.4000 ADA |
2.2789 USD |
2.2381 USD |
2.2966 USD |
2.3080 USD |
| 2021-09-24 |
2.2419 USD |
30,602,927.7000 ADA |
2.3289 USD |
2.0655 USD |
2.1820 USD |
2.2763 USD |
| 2021-09-23 |
2.2507 USD |
27,180,653.4000 ADA |
2.2582 USD |
2.1789 USD |
2.2190 USD |
2.3306 USD |
| 2021-09-22 |
2.1346 USD |
22,138,499.9000 ADA |
1.9866 USD |
1.9663 USD |
2.0354 USD |
2.2339 USD |
| 2021-09-21 |
2.0725 USD |
43,106,220.9000 ADA |
2.0796 USD |
1.9100 USD |
2.0044 USD |
1.9722 USD |
| 2021-09-20 |
2.1238 USD |
81,260,590.8000 ADA |
2.2829 USD |
1.9635 USD |
2.0943 USD |
2.0840 USD |
| 2021-09-19 |
2.3327 USD |
19,701,299.9000 ADA |
2.3709 USD |
2.2599 USD |
2.2941 USD |
2.2817 USD |
| 2021-09-18 |
2.3829 USD |
17,130,079.6000 ADA |
2.3513 USD |
2.3115 USD |
2.3534 USD |
2.3683 USD |
| 2021-09-17 |
2.3789 USD |
21,056,611.4000 ADA |
2.4167 USD |
2.3139 USD |
2.3533 USD |
2.3496 USD |
| 2021-09-16 |
2.4476 USD |
19,781,089.5000 ADA |
2.5050 USD |
2.3822 USD |
2.4203 USD |
2.4207 USD |
| 2021-09-15 |
2.4720 USD |
28,042,726.2000 ADA |
2.3974 USD |
2.3552 USD |
2.3860 USD |
2.5050 USD |
| 2021-09-14 |
2.3871 USD |
23,957,057.5000 ADA |
2.4022 USD |
2.3220 USD |
2.3751 USD |
2.3954 USD |
| 2021-09-13 |
2.4236 USD |
42,479,886.8000 ADA |
2.5806 USD |
2.3100 USD |
2.3745 USD |
2.3980 USD |
| 2021-09-12 |
2.6232 USD |
52,992,336.9000 ADA |
2.6376 USD |
2.5018 USD |
2.5759 USD |
2.5849 USD |
| 2021-09-11 |
2.6414 USD |
60,421,705.9000 ADA |
2.3837 USD |
2.3668 USD |
2.4230 USD |
2.6283 USD |
| 2021-09-10 |
2.4251 USD |
34,549,172.4000 ADA |
2.5181 USD |
2.2724 USD |
2.3777 USD |
2.3743 USD |
| 2021-09-09 |
2.5273 USD |
51,960,378.5000 ADA |
2.4697 USD |
2.3900 USD |
2.4362 USD |
2.5168 USD |
| 2021-09-08 |
2.4103 USD |
65,472,182.4000 ADA |
2.5141 USD |
2.1831 USD |
2.3427 USD |
2.4775 USD |
| 2021-09-07 |
2.5065 USD |
88,166,660.4000 ADA |
2.8347 USD |
2.0000 USD |
2.4150 USD |
2.5059 USD |
| 2021-09-06 |
2.8607 USD |
18,676,386.9000 ADA |
2.9119 USD |
2.8038 USD |
2.8410 USD |
2.8346 USD |
| 2021-09-05 |
2.8901 USD |
19,832,634.9000 ADA |
2.8329 USD |
2.8250 USD |
2.8630 USD |
2.9236 USD |
| 2021-09-04 |
2.8902 USD |
20,472,493.0000 ADA |
2.9680 USD |
2.8026 USD |
2.8474 USD |
2.8334 USD |
| 2021-09-03 |
2.9649 USD |
24,199,781.6000 ADA |
2.9620 USD |
2.9035 USD |
2.9371 USD |
2.9686 USD |
| 2021-09-02 |
2.9974 USD |
49,879,474.7000 ADA |
2.8711 USD |
2.8370 USD |
2.8717 USD |
2.9700 USD |
| 2021-09-01 |
2.8251 USD |
28,704,421.7000 ADA |
2.7684 USD |
2.7242 USD |
2.7631 USD |
2.8644 USD |
| 2021-08-31 |
2.7846 USD |
30,806,560.5000 ADA |
2.7357 USD |
2.7010 USD |
2.7460 USD |
2.7837 USD |
| 2021-08-30 |
2.8090 USD |
29,783,715.5000 ADA |
2.8528 USD |
2.7205 USD |
2.7832 USD |
2.7374 USD |
| 2021-08-29 |
2.8484 USD |
27,203,797.0000 ADA |
2.8504 USD |
2.7214 USD |
2.7756 USD |
2.8540 USD |
| 2021-08-28 |
2.8475 USD |
26,915,984.8000 ADA |
2.9471 USD |
2.7755 USD |
2.8258 USD |
2.8505 USD |
| 2021-08-27 |
2.7213 USD |
50,985,651.0000 ADA |
2.5292 USD |
2.4918 USD |
2.5462 USD |
2.9029 USD |
| 2021-08-26 |
2.5973 USD |
49,774,552.5000 ADA |
2.7392 USD |
2.4700 USD |
2.5344 USD |
2.5324 USD |
| 2021-08-25 |
2.7224 USD |
40,735,528.1000 ADA |
2.7201 USD |
2.6010 USD |
2.6700 USD |
2.7337 USD |
| 2021-08-24 |
2.7734 USD |
63,463,157.8000 ADA |
2.9156 USD |
2.5903 USD |
2.7048 USD |
2.7091 USD |
| 2021-08-23 |
2.8508 USD |
67,247,716.5000 ADA |
2.7082 USD |
2.6850 USD |
2.7500 USD |
2.9175 USD |
| 2021-08-22 |
2.5728 USD |
40,831,501.9000 ADA |
2.4363 USD |
2.4302 USD |
2.4711 USD |
2.7089 USD |
| 2021-08-21 |
2.4565 USD |
28,697,248.9000 ADA |
2.4576 USD |
2.3852 USD |
2.4153 USD |
2.4397 USD |
| 2021-08-20 |
2.4789 USD |
63,731,876.7000 ADA |
2.4420 USD |
2.3707 USD |
2.4252 USD |
2.4541 USD |
| 2021-08-19 |
2.2451 USD |
78,990,783.0000 ADA |
2.1048 USD |
2.0465 USD |
2.0900 USD |
2.4283 USD |
| 2021-08-18 |
2.0326 USD |
52,698,329.7000 ADA |
1.9233 USD |
1.8700 USD |
1.9553 USD |
2.1135 USD |
| 2021-08-17 |
2.0352 USD |
43,047,324.7000 ADA |
2.0720 USD |
1.9042 USD |
1.9750 USD |
1.9260 USD |
| 2021-08-16 |
2.1316 USD |
34,608,451.8000 ADA |
2.1687 USD |
2.0458 USD |
2.0997 USD |
2.0730 USD |
| 2021-08-15 |
2.1433 USD |
39,108,853.6000 ADA |
2.1904 USD |
2.0328 USD |
2.1142 USD |
2.1692 USD |
| 2021-08-14 |
2.1589 USD |
57,163,663.9000 ADA |
2.1394 USD |
2.0801 USD |
2.1205 USD |
2.1928 USD |