Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |