Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
1.4055 USD |
38,954,834.2000 ADA |
1.2702 USD |
1.2600 USD |
1.3070 USD |
1.4728 USD |
| 2021-05-04 |
1.3049 USD |
22,962,521.4000 ADA |
1.3627 USD |
1.2561 USD |
1.2882 USD |
1.2826 USD |
| 2021-05-03 |
1.3544 USD |
14,214,540.9000 ADA |
1.3278 USD |
1.3224 USD |
1.3441 USD |
1.3599 USD |
| 2021-05-02 |
1.3282 USD |
10,647,468.1000 ADA |
1.3527 USD |
1.2944 USD |
1.3124 USD |
1.3278 USD |
| 2021-05-01 |
1.3426 USD |
11,007,872.6000 ADA |
1.3545 USD |
1.3159 USD |
1.3357 USD |
1.3569 USD |
| 2021-04-30 |
1.3432 USD |
14,591,342.7000 ADA |
1.3065 USD |
1.2870 USD |
1.3092 USD |
1.3533 USD |
| 2021-04-29 |
1.3376 USD |
29,831,269.3000 ADA |
1.3375 USD |
1.2680 USD |
1.3100 USD |
1.3160 USD |
| 2021-04-28 |
1.3062 USD |
23,330,012.0000 ADA |
1.3079 USD |
1.2352 USD |
1.2740 USD |
1.3317 USD |
| 2021-04-27 |
1.2892 USD |
22,473,443.8000 ADA |
1.2383 USD |
1.2254 USD |
1.2470 USD |
1.3088 USD |
| 2021-04-26 |
1.1953 USD |
29,656,592.9000 ADA |
1.0924 USD |
1.0817 USD |
1.1400 USD |
1.2341 USD |
| 2021-04-25 |
1.0914 USD |
18,468,490.2000 ADA |
1.1032 USD |
1.0200 USD |
1.0831 USD |
1.0872 USD |
| 2021-04-24 |
1.1387 USD |
23,943,688.9000 ADA |
1.1605 USD |
1.0948 USD |
1.1291 USD |
1.1090 USD |
| 2021-04-23 |
1.0705 USD |
63,691,464.0000 ADA |
1.1451 USD |
0.9000 USD |
1.0425 USD |
1.1593 USD |
| 2021-04-22 |
1.2038 USD |
37,810,705.7000 ADA |
1.2030 USD |
1.1153 USD |
1.1749 USD |
1.1537 USD |
| 2021-04-21 |
1.2460 USD |
29,664,291.8000 ADA |
1.2675 USD |
1.1966 USD |
1.2200 USD |
1.2142 USD |
| 2021-04-20 |
1.1948 USD |
38,949,392.1000 ADA |
1.1952 USD |
1.1220 USD |
1.1598 USD |
1.2575 USD |
| 2021-04-19 |
1.2415 USD |
31,023,510.2000 ADA |
1.2785 USD |
1.1721 USD |
1.2168 USD |
1.2000 USD |
| 2021-04-18 |
1.2262 USD |
48,088,354.8000 ADA |
1.3702 USD |
1.0555 USD |
1.2039 USD |
1.2800 USD |
| 2021-04-17 |
1.4111 USD |
18,585,022.8000 ADA |
1.4129 USD |
1.3594 USD |
1.3923 USD |
1.3765 USD |
| 2021-04-16 |
1.4223 USD |
36,411,280.6000 ADA |
1.4807 USD |
1.3278 USD |
1.3966 USD |
1.4128 USD |
| 2021-04-15 |
1.4603 USD |
18,764,945.1000 ADA |
1.4533 USD |
1.4107 USD |
1.4347 USD |
1.4794 USD |
| 2021-04-14 |
1.4525 USD |
48,971,065.2000 ADA |
1.4135 USD |
1.3500 USD |
1.4193 USD |
1.4511 USD |
| 2021-04-13 |
1.3728 USD |
28,923,635.4000 ADA |
1.3147 USD |
1.2821 USD |
1.3077 USD |
1.4206 USD |
| 2021-04-12 |
1.3054 USD |
30,884,679.7000 ADA |
1.2629 USD |
1.2629 USD |
1.2849 USD |
1.3188 USD |
| 2021-04-11 |
1.2513 USD |
22,905,254.9000 ADA |
1.2185 USD |
1.1990 USD |
1.2111 USD |
1.2637 USD |
| 2021-04-10 |
1.2190 USD |
16,206,785.9000 ADA |
1.2016 USD |
1.1940 USD |
1.2015 USD |
1.2127 USD |
| 2021-04-09 |
1.2088 USD |
8,908,111.9000 ADA |
1.2200 USD |
1.1920 USD |
1.2040 USD |
1.2039 USD |
| 2021-04-08 |
1.2029 USD |
9,118,239.0000 ADA |
1.1729 USD |
1.1700 USD |
1.1894 USD |
1.2187 USD |
| 2021-04-07 |
1.2115 USD |
20,433,372.1000 ADA |
1.2526 USD |
1.1600 USD |
1.1818 USD |
1.1896 USD |
| 2021-04-06 |
1.2608 USD |
30,686,857.5000 ADA |
1.2125 USD |
1.1915 USD |
1.2030 USD |
1.2551 USD |
| 2021-04-05 |
1.1929 USD |
10,580,488.3000 ADA |
1.1838 USD |
1.1616 USD |
1.1718 USD |
1.2109 USD |
| 2021-04-04 |
1.1772 USD |
6,386,171.8000 ADA |
1.1634 USD |
1.1524 USD |
1.1723 USD |
1.1835 USD |
| 2021-04-03 |
1.2065 USD |
14,601,113.4000 ADA |
1.1908 USD |
1.1600 USD |
1.1760 USD |
1.1643 USD |
| 2021-04-02 |
1.2060 USD |
14,243,298.7000 ADA |
1.1843 USD |
1.1808 USD |
1.1878 USD |
1.1908 USD |
| 2021-04-01 |
1.1906 USD |
8,902,231.2000 ADA |
1.1925 USD |
1.1722 USD |
1.1877 USD |
1.1852 USD |
| 2021-03-31 |
1.1867 USD |
13,458,911.1000 ADA |
1.2126 USD |
1.1395 USD |
1.1824 USD |
1.1945 USD |
| 2021-03-30 |
1.2123 USD |
13,144,769.3000 ADA |
1.2021 USD |
1.1800 USD |
1.1969 USD |
1.2120 USD |
| 2021-03-29 |
1.2010 USD |
14,404,132.4000 ADA |
1.1900 USD |
1.1775 USD |
1.1866 USD |
1.2020 USD |
| 2021-03-28 |
1.1862 USD |
11,178,654.2000 ADA |
1.1766 USD |
1.1666 USD |
1.1803 USD |
1.1920 USD |
| 2021-03-27 |
1.1905 USD |
14,408,161.0000 ADA |
1.2153 USD |
1.1560 USD |
1.1765 USD |
1.1831 USD |
| 2021-03-26 |
1.2012 USD |
34,289,932.6000 ADA |
1.0957 USD |
1.0956 USD |
1.1187 USD |
1.1986 USD |
| 2021-03-25 |
1.1025 USD |
32,861,769.6000 ADA |
1.0687 USD |
1.0465 USD |
1.0765 USD |
1.0999 USD |
| 2021-03-24 |
1.1121 USD |
26,296,101.8000 ADA |
1.1161 USD |
1.0399 USD |
1.0790 USD |
1.0755 USD |
| 2021-03-23 |
1.1312 USD |
24,331,170.4000 ADA |
1.1003 USD |
1.0822 USD |
1.1080 USD |
1.1243 USD |
| 2021-03-22 |
1.1572 USD |
31,938,236.6000 ADA |
1.1859 USD |
1.0605 USD |
1.1208 USD |
1.1139 USD |
| 2021-03-21 |
1.2035 USD |
28,198,942.7000 ADA |
1.1998 USD |
1.1599 USD |
1.1838 USD |
1.1903 USD |
| 2021-03-20 |
1.2611 USD |
32,886,688.4000 ADA |
1.2959 USD |
1.2100 USD |
1.2254 USD |
1.2171 USD |
| 2021-03-19 |
1.2725 USD |
63,395,912.5000 ADA |
1.2291 USD |
1.1759 USD |
1.2359 USD |
1.2980 USD |
| 2021-03-18 |
1.3563 USD |
109,682,290.4000 ADA |
1.3780 USD |
1.2267 USD |
1.2499 USD |
1.2379 USD |
| 2021-03-17 |
1.2892 USD |
82,900,608.0000 ADA |
1.2501 USD |
1.2034 USD |
1.2245 USD |
1.3770 USD |