Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-16 |
1.1805 USD |
85,308,906.0000 ADA |
1.0315 USD |
1.0010 USD |
1.0295 USD |
1.2401 USD |
| 2021-03-15 |
1.0393 USD |
30,012,356.9000 ADA |
1.0531 USD |
1.0000 USD |
1.0254 USD |
1.0354 USD |
| 2021-03-14 |
1.0785 USD |
20,217,680.5000 ADA |
1.1007 USD |
1.0574 USD |
1.0736 USD |
1.0730 USD |
| 2021-03-13 |
1.0823 USD |
45,134,463.2000 ADA |
1.0328 USD |
0.9800 USD |
1.0173 USD |
1.1017 USD |
| 2021-03-12 |
1.0710 USD |
36,679,331.1000 ADA |
1.1255 USD |
1.0000 USD |
1.0466 USD |
1.0341 USD |
| 2021-03-11 |
1.1226 USD |
18,941,637.9000 ADA |
1.1331 USD |
1.1096 USD |
1.1179 USD |
1.1232 USD |
| 2021-03-10 |
1.1616 USD |
25,491,062.1000 ADA |
1.1984 USD |
1.1064 USD |
1.1520 USD |
1.1378 USD |
| 2021-03-09 |
1.1628 USD |
31,376,637.4000 ADA |
1.1186 USD |
1.1115 USD |
1.1316 USD |
1.1918 USD |
| 2021-03-08 |
1.1362 USD |
26,085,672.3000 ADA |
1.1327 USD |
1.1058 USD |
1.1175 USD |
1.1220 USD |
| 2021-03-07 |
1.1280 USD |
20,276,938.1000 ADA |
1.1299 USD |
1.1062 USD |
1.1200 USD |
1.1350 USD |
| 2021-03-06 |
1.1270 USD |
25,752,340.7000 ADA |
1.1600 USD |
1.0855 USD |
1.1069 USD |
1.1347 USD |
| 2021-03-05 |
1.1178 USD |
67,770,469.5000 ADA |
1.1129 USD |
1.0310 USD |
1.0659 USD |
1.1693 USD |
| 2021-03-04 |
1.1404 USD |
57,344,164.2000 ADA |
1.2140 USD |
1.0538 USD |
1.1093 USD |
1.1127 USD |
| 2021-03-03 |
1.2367 USD |
34,234,926.4000 ADA |
1.2240 USD |
1.2031 USD |
1.2313 USD |
1.2217 USD |
| 2021-03-02 |
1.2245 USD |
49,547,350.6000 ADA |
1.2972 USD |
1.1810 USD |
1.2000 USD |
1.2236 USD |
| 2021-03-01 |
1.2838 USD |
58,752,002.0000 ADA |
1.3150 USD |
1.2337 USD |
1.2687 USD |
1.2927 USD |
| 2021-02-28 |
1.2457 USD |
92,239,568.4000 ADA |
1.3172 USD |
1.1546 USD |
1.2151 USD |
1.3221 USD |
| 2021-02-27 |
1.3577 USD |
105,683,654.5000 ADA |
1.2438 USD |
1.2300 USD |
1.2600 USD |
1.2865 USD |
| 2021-02-26 |
1.1586 USD |
105,766,388.2000 ADA |
1.0741 USD |
0.9900 USD |
1.0310 USD |
1.2363 USD |
| 2021-02-25 |
1.0964 USD |
57,532,638.7000 ADA |
1.0500 USD |
1.0130 USD |
1.0408 USD |
1.0928 USD |
| 2021-02-24 |
1.0097 USD |
57,736,541.6000 ADA |
0.9631 USD |
0.8996 USD |
0.9690 USD |
1.0564 USD |
| 2021-02-23 |
0.9699 USD |
89,846,970.5000 ADA |
1.1001 USD |
0.8400 USD |
0.9316 USD |
0.9417 USD |
| 2021-02-22 |
1.0176 USD |
75,106,032.9000 ADA |
1.1005 USD |
0.8300 USD |
0.9981 USD |
1.0673 USD |
| 2021-02-21 |
1.1119 USD |
34,081,180.8000 ADA |
1.1175 USD |
1.0725 USD |
1.0950 USD |
1.1080 USD |
| 2021-02-20 |
1.0881 USD |
100,961,404.7000 ADA |
0.9275 USD |
0.9145 USD |
0.9450 USD |
1.1256 USD |
| 2021-02-19 |
0.9195 USD |
35,675,196.2000 ADA |
0.9156 USD |
0.8800 USD |
0.9016 USD |
0.9311 USD |
| 2021-02-18 |
0.9234 USD |
35,276,463.1000 ADA |
0.8933 USD |
0.8930 USD |
0.9063 USD |
0.9250 USD |
| 2021-02-17 |
0.8634 USD |
29,280,534.5000 ADA |
0.8700 USD |
0.8216 USD |
0.8400 USD |
0.8890 USD |
| 2021-02-16 |
0.8731 USD |
34,504,446.8000 ADA |
0.8614 USD |
0.8346 USD |
0.8642 USD |
0.8689 USD |
| 2021-02-15 |
0.8255 USD |
58,293,956.9000 ADA |
0.8452 USD |
0.6770 USD |
0.7931 USD |
0.8574 USD |
| 2021-02-14 |
0.8612 USD |
32,420,847.0000 ADA |
0.9131 USD |
0.8051 USD |
0.8472 USD |
0.8499 USD |
| 2021-02-13 |
0.9060 USD |
34,177,921.0000 ADA |
0.9267 USD |
0.8299 USD |
0.8863 USD |
0.9104 USD |
| 2021-02-12 |
0.9125 USD |
44,834,301.7000 ADA |
0.9285 USD |
0.8669 USD |
0.9039 USD |
0.9280 USD |
| 2021-02-11 |
0.9264 USD |
55,983,107.6000 ADA |
0.9410 USD |
0.8651 USD |
0.8992 USD |
0.9310 USD |
| 2021-02-10 |
0.8244 USD |
79,580,812.6000 ADA |
0.7070 USD |
0.7070 USD |
0.7596 USD |
0.9250 USD |
| 2021-02-09 |
0.6872 USD |
32,340,217.2000 ADA |
0.6785 USD |
0.6669 USD |
0.6814 USD |
0.7058 USD |
| 2021-02-08 |
0.6818 USD |
50,252,655.1000 ADA |
0.6635 USD |
0.6300 USD |
0.7283 USD |
0.6775 USD |
| 2021-02-07 |
0.6428 USD |
76,033,486.6000 ADA |
0.6361 USD |
0.5810 USD |
0.7090 USD |
0.6643 USD |
| 2021-02-06 |
0.5857 USD |
71,795,951.8000 ADA |
0.5400 USD |
0.5210 USD |
0.6675 USD |
0.6368 USD |
| 2021-02-05 |
0.5054 USD |
79,789,751.0000 ADA |
0.4402 USD |
0.4371 USD |
0.5631 USD |
0.5400 USD |
| 2021-02-04 |
0.4326 USD |
34,494,719.0000 ADA |
0.4421 USD |
0.4121 USD |
0.4506 USD |
0.4406 USD |
| 2021-02-03 |
0.4331 USD |
32,064,628.4000 ADA |
0.4251 USD |
0.4152 USD |
0.4500 USD |
0.4432 USD |
| 2021-02-02 |
0.4221 USD |
81,257,044.7000 ADA |
0.4090 USD |
0.3890 USD |
0.4554 USD |
0.4254 USD |
| 2021-02-01 |
0.3749 USD |
54,603,566.6000 ADA |
0.3450 USD |
0.3330 USD |
0.4250 USD |
0.4090 USD |
| 2021-01-31 |
0.3530 USD |
23,048,754.7000 ADA |
0.3638 USD |
0.3380 USD |
0.3775 USD |
0.3453 USD |
| 2021-01-30 |
0.3538 USD |
31,127,299.9000 ADA |
0.3483 USD |
0.3370 USD |
0.3764 USD |
0.3636 USD |
| 2021-01-29 |
0.3528 USD |
52,296,840.4000 ADA |
0.3447 USD |
0.3311 USD |
0.3691 USD |
0.3481 USD |
| 2021-01-28 |
0.3355 USD |
39,633,776.8000 ADA |
0.3118 USD |
0.3051 USD |
0.3565 USD |
0.3444 USD |
| 2021-01-27 |
0.3209 USD |
33,898,980.2000 ADA |
0.3436 USD |
0.3044 USD |
0.3445 USD |
0.3122 USD |
| 2021-01-26 |
0.3395 USD |
21,897,790.4000 ADA |
0.3432 USD |
0.3248 USD |
0.3509 USD |
0.3448 USD |