Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-11 |
0.9713 USD |
15,141,860.1000 ADA |
1.0266 USD |
0.9157 USD |
0.9370 USD |
0.9204 USD |
| 2022-04-10 |
1.0449 USD |
3,996,382.5000 ADA |
1.0453 USD |
1.0276 USD |
1.0340 USD |
1.0344 USD |
| 2022-04-09 |
1.0339 USD |
3,331,542.8000 ADA |
1.0249 USD |
1.0219 USD |
1.0316 USD |
1.0442 USD |
| 2022-04-08 |
1.0616 USD |
6,089,316.9000 ADA |
1.0889 USD |
1.0187 USD |
1.0316 USD |
1.0248 USD |
| 2022-04-07 |
1.0743 USD |
9,588,240.7000 ADA |
1.0527 USD |
1.0391 USD |
1.0618 USD |
1.0933 USD |
| 2022-04-06 |
1.1125 USD |
12,724,070.3000 ADA |
1.1709 USD |
1.0511 USD |
1.0752 USD |
1.0530 USD |
| 2022-04-05 |
1.1971 USD |
5,017,241.6000 ADA |
1.2125 USD |
1.1672 USD |
1.1840 USD |
1.1702 USD |
| 2022-04-04 |
1.2017 USD |
17,016,771.3000 ADA |
1.1869 USD |
1.1603 USD |
1.1777 USD |
1.2117 USD |
| 2022-04-03 |
1.1717 USD |
7,114,876.9000 ADA |
1.1562 USD |
1.1437 USD |
1.1604 USD |
1.1857 USD |
| 2022-04-02 |
1.1738 USD |
8,508,350.9000 ADA |
1.1650 USD |
1.1475 USD |
1.1617 USD |
1.1555 USD |
| 2022-04-01 |
1.1419 USD |
8,906,003.0000 ADA |
1.1427 USD |
1.1035 USD |
1.1236 USD |
1.1645 USD |
| 2022-03-31 |
1.1760 USD |
12,381,366.1000 ADA |
1.1890 USD |
1.1331 USD |
1.1560 USD |
1.1423 USD |
| 2022-03-30 |
1.1902 USD |
6,204,760.5000 ADA |
1.1915 USD |
1.1631 USD |
1.1821 USD |
1.1910 USD |
| 2022-03-29 |
1.2018 USD |
12,178,053.8000 ADA |
1.1688 USD |
1.1669 USD |
1.1878 USD |
1.1907 USD |
| 2022-03-28 |
1.2082 USD |
22,824,372.1000 ADA |
1.1847 USD |
1.1619 USD |
1.1758 USD |
1.1800 USD |
| 2022-03-27 |
1.1448 USD |
14,345,468.5000 ADA |
1.1526 USD |
1.1057 USD |
1.1273 USD |
1.1818 USD |
| 2022-03-26 |
1.1256 USD |
8,308,651.1000 ADA |
1.0975 USD |
1.0800 USD |
1.0941 USD |
1.1545 USD |
| 2022-03-25 |
1.1164 USD |
16,669,531.4000 ADA |
1.1311 USD |
1.0731 USD |
1.0944 USD |
1.1016 USD |
| 2022-03-24 |
1.1347 USD |
24,005,521.5000 ADA |
1.1080 USD |
1.0779 USD |
1.0966 USD |
1.1291 USD |
| 2022-03-23 |
1.0414 USD |
31,638,978.8000 ADA |
0.9752 USD |
0.9575 USD |
0.9675 USD |
1.1089 USD |
| 2022-03-22 |
0.9531 USD |
13,615,013.7000 ADA |
0.9174 USD |
0.9081 USD |
0.9177 USD |
0.9688 USD |
| 2022-03-21 |
0.9038 USD |
10,302,873.1000 ADA |
0.8792 USD |
0.8615 USD |
0.8771 USD |
0.9158 USD |
| 2022-03-20 |
0.8879 USD |
6,860,172.9000 ADA |
0.9031 USD |
0.8645 USD |
0.8735 USD |
0.8780 USD |
| 2022-03-19 |
0.8857 USD |
8,634,617.8000 ADA |
0.8525 USD |
0.8512 USD |
0.8617 USD |
0.9002 USD |
| 2022-03-18 |
0.8428 USD |
6,948,659.6000 ADA |
0.8365 USD |
0.8213 USD |
0.8265 USD |
0.8542 USD |
| 2022-03-17 |
0.8420 USD |
6,815,452.7000 ADA |
0.8387 USD |
0.8280 USD |
0.8387 USD |
0.8376 USD |
| 2022-03-16 |
0.8168 USD |
9,175,941.6000 ADA |
0.7996 USD |
0.7941 USD |
0.8017 USD |
0.8381 USD |
| 2022-03-15 |
0.8002 USD |
5,651,084.8000 ADA |
0.8032 USD |
0.7829 USD |
0.7897 USD |
0.7999 USD |
| 2022-03-14 |
0.7965 USD |
6,058,550.3000 ADA |
0.7870 USD |
0.7770 USD |
0.7898 USD |
0.8031 USD |
| 2022-03-13 |
0.7995 USD |
5,365,067.7000 ADA |
0.7892 USD |
0.7809 USD |
0.7915 USD |
0.7876 USD |
| 2022-03-12 |
0.7947 USD |
2,392,246.7000 ADA |
0.7884 USD |
0.7865 USD |
0.7948 USD |
0.7900 USD |
| 2022-03-11 |
0.7973 USD |
4,894,903.5000 ADA |
0.8071 USD |
0.7829 USD |
0.7900 USD |
0.7902 USD |
| 2022-03-10 |
0.8110 USD |
8,463,009.0000 ADA |
0.8497 USD |
0.7870 USD |
0.8040 USD |
0.8048 USD |
| 2022-03-09 |
0.8391 USD |
10,545,699.5000 ADA |
0.8020 USD |
0.7994 USD |
0.8086 USD |
0.8455 USD |
| 2022-03-08 |
0.8034 USD |
11,167,226.0000 ADA |
0.7931 USD |
0.7878 USD |
0.7954 USD |
0.8018 USD |
| 2022-03-07 |
0.8122 USD |
12,984,555.6000 ADA |
0.8225 USD |
0.7773 USD |
0.7961 USD |
0.7970 USD |
| 2022-03-06 |
0.8432 USD |
4,933,655.1000 ADA |
0.8639 USD |
0.8200 USD |
0.8367 USD |
0.8242 USD |
| 2022-03-05 |
0.8540 USD |
6,894,817.9000 ADA |
0.8447 USD |
0.8179 USD |
0.8355 USD |
0.8653 USD |
| 2022-03-04 |
0.8656 USD |
9,923,878.4000 ADA |
0.9023 USD |
0.8262 USD |
0.8451 USD |
0.8426 USD |
| 2022-03-03 |
0.9100 USD |
9,536,548.4000 ADA |
0.9394 USD |
0.8836 USD |
0.8993 USD |
0.9015 USD |
| 2022-03-02 |
0.9521 USD |
13,655,521.4000 ADA |
0.9648 USD |
0.9273 USD |
0.9376 USD |
0.9383 USD |
| 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 |