Crypto exchange Binance US

Market Cardano (ADA) / USD

Identifier on Binance US: ADAUSD
Date Price Volume Open Low High Close
2023-05-25 0.3590 USD 2,171,267.5000 ADA 0.3641 USD 0.3556 USD 0.3571 USD 0.3585 USD
2023-05-24 0.3652 USD 2,168,926.2000 ADA 0.3706 USD 0.3619 USD 0.3637 USD 0.3645 USD
2023-05-23 0.3705 USD 1,541,922.4000 ADA 0.3681 USD 0.3661 USD 0.3685 USD 0.3706 USD
2023-05-22 0.3670 USD 1,885,487.7000 ADA 0.3608 USD 0.3570 USD 0.3603 USD 0.3677 USD
2023-05-21 0.3634 USD 2,654,836.8000 ADA 0.3666 USD 0.3576 USD 0.3605 USD 0.3614 USD
2023-05-20 0.3655 USD 1,076,526.7000 ADA 0.3681 USD 0.3638 USD 0.3647 USD 0.3662 USD
2023-05-19 0.3689 USD 1,267,858.5000 ADA 0.3720 USD 0.3662 USD 0.3683 USD 0.3686 USD
2023-05-18 0.3739 USD 1,813,937.6000 ADA 0.3755 USD 0.3664 USD 0.3693 USD 0.3732 USD
2023-05-17 0.3722 USD 1,930,898.3000 ADA 0.3682 USD 0.3647 USD 0.3670 USD 0.3745 USD
2023-05-16 0.3663 USD 1,653,766.1000 ADA 0.3669 USD 0.3618 USD 0.3652 USD 0.3678 USD
2023-05-15 0.3710 USD 1,044,909.6000 ADA 0.3714 USD 0.3669 USD 0.3689 USD 0.3689 USD
2023-05-14 0.3692 USD 774,506.3000 ADA 0.3652 USD 0.3633 USD 0.3651 USD 0.3704 USD
2023-05-13 0.3673 USD 839,716.0000 ADA 0.3709 USD 0.3626 USD 0.3642 USD 0.3660 USD
2023-05-12 0.3637 USD 4,000,217.4000 ADA 0.3605 USD 0.3541 USD 0.3588 USD 0.3689 USD
2023-05-11 0.3594 USD 2,057,375.1000 ADA 0.3710 USD 0.3501 USD 0.3544 USD 0.3589 USD
2023-05-10 0.3650 USD 5,836,607.4000 ADA 0.3665 USD 0.3553 USD 0.3593 USD 0.3714 USD
2023-05-09 0.3714 USD 1,653,089.4000 ADA 0.3718 USD 0.3622 USD 0.3636 USD 0.3664 USD
2023-05-08 0.3725 USD 5,483,133.1000 ADA 0.3829 USD 0.3608 USD 0.3676 USD 0.3713 USD
2023-05-07 0.3839 USD 2,372,073.2000 ADA 0.3828 USD 0.3812 USD 0.3826 USD 0.3848 USD
2023-05-06 0.3859 USD 2,086,850.5000 ADA 0.3955 USD 0.3763 USD 0.3799 USD 0.3830 USD
2023-05-05 0.3923 USD 1,506,524.6000 ADA 0.3880 USD 0.3857 USD 0.3896 USD 0.3950 USD
2023-05-04 0.3906 USD 1,279,138.3000 ADA 0.3947 USD 0.3859 USD 0.3873 USD 0.3880 USD
2023-05-03 0.3862 USD 4,430,638.3000 ADA 0.3929 USD 0.3792 USD 0.3819 USD 0.3941 USD
2023-05-02 0.3892 USD 1,356,918.4000 ADA 0.3872 USD 0.3824 USD 0.3867 USD 0.3931 USD
2023-05-01 0.3884 USD 4,418,219.2000 ADA 0.3960 USD 0.3810 USD 0.3844 USD 0.3863 USD
2023-04-30 0.4060 USD 4,037,418.5000 ADA 0.4027 USD 0.3954 USD 0.3990 USD 0.3978 USD
2023-04-29 0.4046 USD 972,694.4000 ADA 0.4051 USD 0.4006 USD 0.4027 USD 0.4020 USD
2023-04-28 0.4053 USD 2,160,461.3000 ADA 0.4102 USD 0.3980 USD 0.4026 USD 0.4043 USD
2023-04-27 0.4105 USD 6,150,686.2000 ADA 0.4017 USD 0.4013 USD 0.4069 USD 0.4097 USD
2023-04-26 0.4016 USD 7,875,555.6000 ADA 0.3947 USD 0.3786 USD 0.3929 USD 0.4015 USD
2023-04-25 0.3824 USD 3,556,584.7000 ADA 0.3842 USD 0.3776 USD 0.3790 USD 0.3925 USD
2023-04-24 0.3875 USD 2,904,893.6000 ADA 0.3889 USD 0.3802 USD 0.3840 USD 0.3843 USD
2023-04-23 0.3873 USD 2,306,430.5000 ADA 0.3957 USD 0.3818 USD 0.3852 USD 0.3891 USD
2023-04-22 0.3937 USD 3,438,824.6000 ADA 0.3828 USD 0.3819 USD 0.3851 USD 0.3961 USD
2023-04-21 0.3923 USD 8,676,129.1000 ADA 0.4008 USD 0.3800 USD 0.3823 USD 0.3827 USD
2023-04-20 0.4090 USD 11,029,065.4000 ADA 0.4168 USD 0.3960 USD 0.4005 USD 0.4007 USD
2023-04-19 0.4229 USD 9,809,302.2000 ADA 0.4435 USD 0.4101 USD 0.4170 USD 0.4154 USD
2023-04-18 0.4406 USD 5,674,246.4000 ADA 0.4344 USD 0.4282 USD 0.4332 USD 0.4436 USD
2023-04-17 0.4409 USD 6,136,027.6000 ADA 0.4517 USD 0.4323 USD 0.4357 USD 0.4357 USD
2023-04-16 0.4500 USD 4,918,335.6000 ADA 0.4528 USD 0.4429 USD 0.4468 USD 0.4518 USD
2023-04-15 0.4525 USD 12,958,804.9000 ADA 0.4386 USD 0.4316 USD 0.4346 USD 0.4535 USD
2023-04-14 0.4352 USD 12,789,416.6000 ADA 0.4258 USD 0.4235 USD 0.4303 USD 0.4387 USD
2023-04-13 0.4155 USD 8,859,107.7000 ADA 0.4051 USD 0.3999 USD 0.4061 USD 0.4256 USD
2023-04-12 0.3996 USD 5,993,709.3000 ADA 0.4020 USD 0.3893 USD 0.3916 USD 0.4050 USD
2023-04-11 0.4034 USD 6,644,027.0000 ADA 0.3974 USD 0.3947 USD 0.3995 USD 0.4014 USD
2023-04-10 0.3907 USD 2,680,012.9000 ADA 0.3896 USD 0.3848 USD 0.3868 USD 0.3970 USD
2023-04-09 0.3888 USD 1,701,884.0000 ADA 0.3857 USD 0.3847 USD 0.3864 USD 0.3893 USD
2023-04-08 0.3871 USD 1,879,796.1000 ADA 0.3836 USD 0.3808 USD 0.3842 USD 0.3858 USD
2023-04-07 0.3810 USD 2,244,924.7000 ADA 0.3834 USD 0.3761 USD 0.3793 USD 0.3834 USD
2023-04-06 0.3844 USD 4,011,641.5000 ADA 0.3925 USD 0.3768 USD 0.3800 USD 0.3837 USD