Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
1.3300 USD |
30,832,225.8000 ADA |
1.2516 USD |
1.2009 USD |
1.2349 USD |
1.3513 USD |
| 2021-06-23 |
1.2348 USD |
47,535,274.0000 ADA |
1.1562 USD |
1.1091 USD |
1.1969 USD |
1.2458 USD |
| 2021-06-22 |
1.1225 USD |
66,677,091.5000 ADA |
1.1742 USD |
1.0000 USD |
1.0665 USD |
1.1302 USD |
| 2021-06-21 |
1.2918 USD |
54,294,675.2000 ADA |
1.4255 USD |
1.1622 USD |
1.2215 USD |
1.1714 USD |
| 2021-06-20 |
1.3790 USD |
28,575,921.4000 ADA |
1.3840 USD |
1.3000 USD |
1.3392 USD |
1.4248 USD |
| 2021-06-19 |
1.4144 USD |
10,973,305.4000 ADA |
1.4170 USD |
1.3875 USD |
1.4015 USD |
1.3881 USD |
| 2021-06-18 |
1.4287 USD |
16,121,838.6000 ADA |
1.4832 USD |
1.3753 USD |
1.3953 USD |
1.4096 USD |
| 2021-06-17 |
1.4924 USD |
11,205,970.2000 ADA |
1.4858 USD |
1.4570 USD |
1.4721 USD |
1.4779 USD |
| 2021-06-16 |
1.5208 USD |
13,340,163.8000 ADA |
1.5555 USD |
1.4821 USD |
1.4939 USD |
1.4841 USD |
| 2021-06-15 |
1.5734 USD |
15,216,486.8000 ADA |
1.5759 USD |
1.5448 USD |
1.5566 USD |
1.5585 USD |
| 2021-06-14 |
1.5553 USD |
15,314,163.1000 ADA |
1.5593 USD |
1.5068 USD |
1.5231 USD |
1.5695 USD |
| 2021-06-13 |
1.4861 USD |
18,288,744.6000 ADA |
1.4802 USD |
1.4009 USD |
1.4235 USD |
1.5583 USD |
| 2021-06-12 |
1.4198 USD |
18,305,789.8000 ADA |
1.4371 USD |
1.3554 USD |
1.3857 USD |
1.4861 USD |
| 2021-06-11 |
1.4888 USD |
18,460,383.5000 ADA |
1.5326 USD |
1.4186 USD |
1.4483 USD |
1.4373 USD |
| 2021-06-10 |
1.5622 USD |
18,131,066.7000 ADA |
1.6277 USD |
1.5030 USD |
1.5392 USD |
1.5382 USD |
| 2021-06-09 |
1.5680 USD |
26,599,411.6000 ADA |
1.5849 USD |
1.4838 USD |
1.5272 USD |
1.6236 USD |
| 2021-06-08 |
1.5190 USD |
37,584,061.8000 ADA |
1.5666 USD |
1.4000 USD |
1.4620 USD |
1.5816 USD |
| 2021-06-07 |
1.6631 USD |
23,887,166.3000 ADA |
1.6770 USD |
1.5600 USD |
1.6021 USD |
1.5668 USD |
| 2021-06-06 |
1.6745 USD |
11,450,705.4000 ADA |
1.6556 USD |
1.6456 USD |
1.6686 USD |
1.6715 USD |
| 2021-06-05 |
1.6939 USD |
22,554,012.8000 ADA |
1.7092 USD |
1.6100 USD |
1.6568 USD |
1.6512 USD |
| 2021-06-04 |
1.7114 USD |
39,517,968.9000 ADA |
1.8458 USD |
1.6086 USD |
1.6750 USD |
1.7121 USD |
| 2021-06-03 |
1.8168 USD |
25,289,762.7000 ADA |
1.7531 USD |
1.7138 USD |
1.7400 USD |
1.8399 USD |
| 2021-06-02 |
1.7676 USD |
28,465,937.2000 ADA |
1.7360 USD |
1.7169 USD |
1.7467 USD |
1.7603 USD |
| 2021-06-01 |
1.7230 USD |
32,859,234.8000 ADA |
1.7376 USD |
1.6545 USD |
1.6986 USD |
1.7330 USD |
| 2021-05-31 |
1.6315 USD |
29,958,525.0000 ADA |
1.5760 USD |
1.5258 USD |
1.5653 USD |
1.7400 USD |
| 2021-05-30 |
1.5656 USD |
43,837,709.5000 ADA |
1.4048 USD |
1.3464 USD |
1.3949 USD |
1.5773 USD |
| 2021-05-29 |
1.4230 USD |
37,644,609.9000 ADA |
1.5143 USD |
1.3341 USD |
1.3725 USD |
1.4268 USD |
| 2021-05-28 |
1.5456 USD |
43,253,691.9000 ADA |
1.6569 USD |
1.4501 USD |
1.5050 USD |
1.5102 USD |
| 2021-05-27 |
1.6859 USD |
31,040,150.8000 ADA |
1.7811 USD |
1.6077 USD |
1.6741 USD |
1.6552 USD |
| 2021-05-26 |
1.7147 USD |
51,781,406.9000 ADA |
1.5533 USD |
1.5533 USD |
1.6100 USD |
1.7568 USD |
| 2021-05-25 |
1.5409 USD |
32,954,800.9000 ADA |
1.5498 USD |
1.4367 USD |
1.4907 USD |
1.5508 USD |
| 2021-05-24 |
1.4568 USD |
50,972,272.2000 ADA |
1.3139 USD |
1.2500 USD |
1.3270 USD |
1.5429 USD |
| 2021-05-23 |
1.2412 USD |
91,201,526.3000 ADA |
1.4660 USD |
1.0509 USD |
1.1777 USD |
1.3272 USD |
| 2021-05-22 |
1.4962 USD |
44,477,875.7000 ADA |
1.5526 USD |
1.3695 USD |
1.4432 USD |
1.4898 USD |
| 2021-05-21 |
1.5852 USD |
71,249,273.5000 ADA |
1.8037 USD |
1.3204 USD |
1.4990 USD |
1.5341 USD |
| 2021-05-20 |
1.6867 USD |
88,384,461.0000 ADA |
1.4722 USD |
1.3214 USD |
1.4824 USD |
1.7888 USD |
| 2021-05-19 |
1.5885 USD |
163,161,468.6000 ADA |
2.0045 USD |
1.0000 USD |
1.5450 USD |
1.5400 USD |
| 2021-05-18 |
2.0504 USD |
32,084,722.6000 ADA |
2.0306 USD |
1.9756 USD |
2.0139 USD |
1.9954 USD |
| 2021-05-17 |
2.0895 USD |
59,310,046.6000 ADA |
2.3078 USD |
1.9134 USD |
2.0500 USD |
2.0393 USD |
| 2021-05-16 |
2.2419 USD |
60,492,968.7000 ADA |
2.1773 USD |
2.0073 USD |
2.1261 USD |
2.2623 USD |
| 2021-05-15 |
2.1993 USD |
75,706,454.4000 ADA |
2.0097 USD |
1.9646 USD |
2.0395 USD |
2.1715 USD |
| 2021-05-14 |
1.9226 USD |
41,049,918.2000 ADA |
1.9306 USD |
1.8145 USD |
1.8664 USD |
2.0092 USD |
| 2021-05-13 |
1.8102 USD |
99,133,958.5000 ADA |
1.5624 USD |
1.5000 USD |
1.6500 USD |
1.9113 USD |
| 2021-05-12 |
1.7312 USD |
33,926,400.1000 ADA |
1.7652 USD |
1.6100 USD |
1.6946 USD |
1.6228 USD |
| 2021-05-11 |
1.6946 USD |
31,769,930.1000 ADA |
1.6415 USD |
1.5967 USD |
1.6376 USD |
1.7594 USD |
| 2021-05-10 |
1.7060 USD |
40,970,377.5000 ADA |
1.7690 USD |
1.5210 USD |
1.6815 USD |
1.6461 USD |
| 2021-05-09 |
1.7382 USD |
52,816,335.0000 ADA |
1.6222 USD |
1.5746 USD |
1.6170 USD |
1.7779 USD |
| 2021-05-08 |
1.6133 USD |
23,485,581.0000 ADA |
1.6538 USD |
1.5639 USD |
1.6019 USD |
1.6201 USD |
| 2021-05-07 |
1.6472 USD |
51,337,140.0000 ADA |
1.6498 USD |
1.5276 USD |
1.5850 USD |
1.6451 USD |
| 2021-05-06 |
1.5864 USD |
86,553,478.4000 ADA |
1.4827 USD |
1.4298 USD |
1.4643 USD |
1.6682 USD |