Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-31 |
0.6313 USD |
50,235,565.3000 ADA |
0.5701 USD |
0.5680 USD |
0.5798 USD |
0.6361 USD |
| 2022-05-30 |
0.5315 USD |
19,745,781.1000 ADA |
0.4820 USD |
0.4764 USD |
0.4844 USD |
0.5706 USD |
| 2022-05-29 |
0.4697 USD |
5,829,755.4000 ADA |
0.4642 USD |
0.4559 USD |
0.4604 USD |
0.4811 USD |
| 2022-05-28 |
0.4601 USD |
5,605,150.7000 ADA |
0.4562 USD |
0.4476 USD |
0.4558 USD |
0.4646 USD |
| 2022-05-27 |
0.4619 USD |
14,708,228.1000 ADA |
0.4786 USD |
0.4449 USD |
0.4553 USD |
0.4527 USD |
| 2022-05-26 |
0.4891 USD |
11,883,428.7000 ADA |
0.5138 USD |
0.4616 USD |
0.4833 USD |
0.4791 USD |
| 2022-05-25 |
0.5166 USD |
7,194,996.7000 ADA |
0.5214 USD |
0.5062 USD |
0.5127 USD |
0.5128 USD |
| 2022-05-24 |
0.5113 USD |
8,755,209.4000 ADA |
0.5127 USD |
0.4920 USD |
0.5069 USD |
0.5203 USD |
| 2022-05-23 |
0.5382 USD |
10,837,451.7000 ADA |
0.5405 USD |
0.5000 USD |
0.5146 USD |
0.5127 USD |
| 2022-05-22 |
0.5372 USD |
6,993,570.4000 ADA |
0.5282 USD |
0.5212 USD |
0.5263 USD |
0.5418 USD |
| 2022-05-21 |
0.5253 USD |
5,580,091.0000 ADA |
0.5162 USD |
0.5082 USD |
0.5156 USD |
0.5287 USD |
| 2022-05-20 |
0.5235 USD |
9,767,356.6000 ADA |
0.5327 USD |
0.5010 USD |
0.5077 USD |
0.5181 USD |
| 2022-05-19 |
0.5213 USD |
10,223,050.7000 ADA |
0.5055 USD |
0.4906 USD |
0.5108 USD |
0.5264 USD |
| 2022-05-18 |
0.5373 USD |
14,442,578.4000 ADA |
0.5767 USD |
0.5024 USD |
0.5241 USD |
0.5046 USD |
| 2022-05-17 |
0.5744 USD |
13,123,880.4000 ADA |
0.5559 USD |
0.5506 USD |
0.5656 USD |
0.5793 USD |
| 2022-05-16 |
0.5716 USD |
16,775,410.2000 ADA |
0.5976 USD |
0.5440 USD |
0.5599 USD |
0.5562 USD |
| 2022-05-15 |
0.5582 USD |
12,730,549.2000 ADA |
0.5365 USD |
0.5139 USD |
0.5222 USD |
0.5950 USD |
| 2022-05-14 |
0.5208 USD |
16,564,317.7000 ADA |
0.5280 USD |
0.4877 USD |
0.4985 USD |
0.5366 USD |
| 2022-05-13 |
0.5540 USD |
42,939,368.1000 ADA |
0.4719 USD |
0.4676 USD |
0.4982 USD |
0.5315 USD |
| 2022-05-12 |
0.4643 USD |
60,662,534.7000 ADA |
0.5159 USD |
0.4000 USD |
0.4350 USD |
0.4732 USD |
| 2022-05-11 |
0.5757 USD |
51,867,188.6000 ADA |
0.6282 USD |
0.4725 USD |
0.5230 USD |
0.5102 USD |
| 2022-05-10 |
0.6496 USD |
42,164,665.5000 ADA |
0.6024 USD |
0.5831 USD |
0.6278 USD |
0.6257 USD |
| 2022-05-09 |
0.6648 USD |
29,171,093.4000 ADA |
0.7406 USD |
0.6015 USD |
0.6356 USD |
0.6268 USD |
| 2022-05-08 |
0.7430 USD |
7,616,354.0000 ADA |
0.7599 USD |
0.7255 USD |
0.7413 USD |
0.7411 USD |
| 2022-05-07 |
0.7700 USD |
4,937,484.9000 ADA |
0.7833 USD |
0.7466 USD |
0.7650 USD |
0.7610 USD |
| 2022-05-06 |
0.7856 USD |
10,108,082.5000 ADA |
0.7885 USD |
0.7622 USD |
0.7835 USD |
0.7841 USD |
| 2022-05-05 |
0.8322 USD |
14,330,814.8000 ADA |
0.8988 USD |
0.7723 USD |
0.7955 USD |
0.7888 USD |
| 2022-05-04 |
0.8424 USD |
14,578,089.9000 ADA |
0.7711 USD |
0.7679 USD |
0.7774 USD |
0.8938 USD |
| 2022-05-03 |
0.7821 USD |
3,984,747.2000 ADA |
0.7804 USD |
0.7600 USD |
0.7671 USD |
0.7702 USD |
| 2022-05-02 |
0.7817 USD |
6,715,294.4000 ADA |
0.7895 USD |
0.7641 USD |
0.7734 USD |
0.7806 USD |
| 2022-05-01 |
0.7756 USD |
11,815,127.2000 ADA |
0.7558 USD |
0.7451 USD |
0.7650 USD |
0.7872 USD |
| 2022-04-30 |
0.7815 USD |
6,712,681.7000 ADA |
0.8049 USD |
0.7364 USD |
0.7709 USD |
0.7521 USD |
| 2022-04-29 |
0.8153 USD |
6,417,876.4000 ADA |
0.8431 USD |
0.7893 USD |
0.8063 USD |
0.8036 USD |
| 2022-04-28 |
0.8419 USD |
4,936,604.8000 ADA |
0.8401 USD |
0.8259 USD |
0.8377 USD |
0.8432 USD |
| 2022-04-27 |
0.8387 USD |
6,421,299.1000 ADA |
0.8258 USD |
0.8187 USD |
0.8316 USD |
0.8411 USD |
| 2022-04-26 |
0.8565 USD |
8,419,209.4000 ADA |
0.8978 USD |
0.8170 USD |
0.8330 USD |
0.8290 USD |
| 2022-04-25 |
0.8624 USD |
8,942,389.7000 ADA |
0.8858 USD |
0.8270 USD |
0.8361 USD |
0.8976 USD |
| 2022-04-24 |
0.8882 USD |
2,734,632.1000 ADA |
0.8864 USD |
0.8768 USD |
0.8883 USD |
0.8859 USD |
| 2022-04-23 |
0.8995 USD |
4,286,612.0000 ADA |
0.9065 USD |
0.8817 USD |
0.8934 USD |
0.8893 USD |
| 2022-04-22 |
0.9108 USD |
3,478,339.8000 ADA |
0.9098 USD |
0.8916 USD |
0.9034 USD |
0.9073 USD |
| 2022-04-21 |
0.9404 USD |
5,172,331.8000 ADA |
0.9361 USD |
0.8900 USD |
0.9101 USD |
0.9089 USD |
| 2022-04-20 |
0.9501 USD |
3,600,491.9000 ADA |
0.9523 USD |
0.9310 USD |
0.9399 USD |
0.9365 USD |
| 2022-04-19 |
0.9408 USD |
4,390,909.5000 ADA |
0.9368 USD |
0.9271 USD |
0.9310 USD |
0.9514 USD |
| 2022-04-18 |
0.9050 USD |
7,329,605.5000 ADA |
0.9148 USD |
0.8745 USD |
0.8826 USD |
0.9365 USD |
| 2022-04-17 |
0.9452 USD |
3,545,830.6000 ADA |
0.9515 USD |
0.9174 USD |
0.9355 USD |
0.9194 USD |
| 2022-04-16 |
0.9516 USD |
2,956,829.7000 ADA |
0.9553 USD |
0.9376 USD |
0.9430 USD |
0.9541 USD |
| 2022-04-15 |
0.9495 USD |
4,216,409.9000 ADA |
0.9323 USD |
0.9297 USD |
0.9388 USD |
0.9545 USD |
| 2022-04-14 |
0.9530 USD |
6,119,502.0000 ADA |
0.9747 USD |
0.9232 USD |
0.9301 USD |
0.9315 USD |
| 2022-04-13 |
0.9610 USD |
6,687,137.1000 ADA |
0.9549 USD |
0.9346 USD |
0.9414 USD |
0.9760 USD |
| 2022-04-12 |
0.9509 USD |
9,501,835.2000 ADA |
0.9200 USD |
0.9160 USD |
0.9315 USD |
0.9544 USD |