Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
0.3634 USD |
133,238.6000 ADA |
0.3727 USD |
0.3584 USD |
0.3590 USD |
0.3677 USD |
| 2025-12-20 |
0.3766 USD |
108,283.9000 ADA |
0.3764 USD |
0.3729 USD |
0.3729 USD |
0.3745 USD |
| 2025-12-19 |
0.3694 USD |
107,548.4000 ADA |
0.3515 USD |
0.3478 USD |
0.3484 USD |
0.3773 USD |
| 2025-12-18 |
0.3626 USD |
256,309.1000 ADA |
0.3667 USD |
0.3473 USD |
0.3521 USD |
0.3538 USD |
| 2025-12-17 |
0.3801 USD |
308,115.1000 ADA |
0.3849 USD |
0.3650 USD |
0.3671 USD |
0.3672 USD |
| 2025-12-16 |
0.3851 USD |
63,011.6000 ADA |
0.3890 USD |
0.3787 USD |
0.3788 USD |
0.3849 USD |
| 2025-12-15 |
0.3938 USD |
320,210.7000 ADA |
0.3980 USD |
0.3800 USD |
0.3827 USD |
0.3837 USD |
| 2025-12-14 |
0.4000 USD |
182,591.7000 ADA |
0.4113 USD |
0.3954 USD |
0.3978 USD |
0.3960 USD |
| 2025-12-13 |
0.4107 USD |
34,351.0000 ADA |
0.4090 USD |
0.4072 USD |
0.4096 USD |
0.4091 USD |
| 2025-12-12 |
0.4123 USD |
78,030.7000 ADA |
0.4257 USD |
0.4048 USD |
0.4099 USD |
0.4091 USD |
| 2025-12-11 |
0.4237 USD |
390,125.4000 ADA |
0.4520 USD |
0.4112 USD |
0.4142 USD |
0.4232 USD |
| 2025-12-10 |
0.4634 USD |
161,801.6000 ADA |
0.4704 USD |
0.4529 USD |
0.4571 USD |
0.4571 USD |
| 2025-12-09 |
0.4555 USD |
278,791.4000 ADA |
0.4318 USD |
0.4249 USD |
0.4275 USD |
0.4698 USD |
| 2025-12-08 |
0.4350 USD |
143,897.2000 ADA |
0.4152 USD |
0.4152 USD |
0.4185 USD |
0.4363 USD |
| 2025-12-07 |
0.4162 USD |
122,949.6000 ADA |
0.4145 USD |
0.4072 USD |
0.4158 USD |
0.4169 USD |
| 2025-12-06 |
0.4152 USD |
64,809.6000 ADA |
0.4147 USD |
0.4102 USD |
0.4113 USD |
0.4145 USD |
| 2025-12-05 |
0.4173 USD |
195,992.1000 ADA |
0.4398 USD |
0.4098 USD |
0.4142 USD |
0.4142 USD |
| 2025-12-04 |
0.4451 USD |
144,173.9000 ADA |
0.4497 USD |
0.4348 USD |
0.4409 USD |
0.4409 USD |
| 2025-12-03 |
0.4393 USD |
250,971.9000 ADA |
0.4341 USD |
0.4270 USD |
0.4341 USD |
0.4521 USD |
| 2025-12-02 |
0.4128 USD |
395,376.7000 ADA |
0.3855 USD |
0.3853 USD |
0.3870 USD |
0.4345 USD |
| 2025-12-01 |
0.3844 USD |
586,766.3000 ADA |
0.4149 USD |
0.3720 USD |
0.3720 USD |
0.3860 USD |
| 2025-11-30 |
0.4236 USD |
115,591.0000 ADA |
0.4147 USD |
0.4147 USD |
0.4165 USD |
0.4216 USD |
| 2025-11-29 |
0.4183 USD |
66,110.1000 ADA |
0.4197 USD |
0.4124 USD |
0.4148 USD |
0.4152 USD |
| 2025-11-28 |
0.4251 USD |
46,816.7000 ADA |
0.4333 USD |
0.4159 USD |
0.4193 USD |
0.4214 USD |
| 2025-11-27 |
0.4341 USD |
50,616.3000 ADA |
0.4336 USD |
0.4268 USD |
0.4284 USD |
0.4321 USD |
| 2025-11-26 |
0.4214 USD |
96,304.1000 ADA |
0.4226 USD |
0.4100 USD |
0.4132 USD |
0.4352 USD |
| 2025-11-25 |
0.4136 USD |
94,568.7000 ADA |
0.4279 USD |
0.4050 USD |
0.4122 USD |
0.4155 USD |
| 2025-11-24 |
0.4200 USD |
280,782.4000 ADA |
0.4083 USD |
0.4025 USD |
0.4075 USD |
0.4298 USD |
| 2025-11-23 |
0.4115 USD |
206,687.7000 ADA |
0.4049 USD |
0.4045 USD |
0.4055 USD |
0.4174 USD |
| 2025-11-22 |
0.3999 USD |
145,873.2000 ADA |
0.4099 USD |
0.3915 USD |
0.3965 USD |
0.4021 USD |
| 2025-11-21 |
0.4131 USD |
669,884.7000 ADA |
0.4336 USD |
0.3887 USD |
0.4052 USD |
0.4072 USD |
| 2025-11-20 |
0.4366 USD |
216,751.7000 ADA |
0.4625 USD |
0.4288 USD |
0.4354 USD |
0.4403 USD |
| 2025-11-19 |
0.4529 USD |
184,159.8000 ADA |
0.4703 USD |
0.4387 USD |
0.4427 USD |
0.4634 USD |
| 2025-11-18 |
0.4666 USD |
214,785.2000 ADA |
0.4635 USD |
0.4562 USD |
0.4640 USD |
0.4738 USD |
| 2025-11-17 |
0.4757 USD |
638,105.8000 ADA |
0.4846 USD |
0.4573 USD |
0.4622 USD |
0.4622 USD |
| 2025-11-16 |
0.4888 USD |
93,010.2000 ADA |
0.5029 USD |
0.4734 USD |
0.4804 USD |
0.4867 USD |
| 2025-11-15 |
0.5088 USD |
80,728.7000 ADA |
0.5026 USD |
0.5018 USD |
0.5029 USD |
0.5055 USD |
| 2025-11-14 |
0.5100 USD |
488,058.7000 ADA |
0.5294 USD |
0.4958 USD |
0.5066 USD |
0.5033 USD |
| 2025-11-13 |
0.5365 USD |
204,047.8000 ADA |
0.5493 USD |
0.5160 USD |
0.5211 USD |
0.5340 USD |
| 2025-11-12 |
0.5560 USD |
40,798.2000 ADA |
0.5578 USD |
0.5405 USD |
0.5448 USD |
0.5491 USD |
| 2025-11-11 |
0.5844 USD |
50,592.6000 ADA |
0.5943 USD |
0.5541 USD |
0.5610 USD |
0.5601 USD |
| 2025-11-10 |
0.5875 USD |
78,017.5000 ADA |
0.5800 USD |
0.5768 USD |
0.5848 USD |
0.5951 USD |
| 2025-11-09 |
0.5695 USD |
113,844.0000 ADA |
0.5651 USD |
0.5489 USD |
0.5500 USD |
0.5768 USD |
| 2025-11-08 |
0.5740 USD |
83,003.5000 ADA |
0.5767 USD |
0.5557 USD |
0.5560 USD |
0.5673 USD |
| 2025-11-07 |
0.5444 USD |
215,678.4000 ADA |
0.5329 USD |
0.5194 USD |
0.5244 USD |
0.5778 USD |
| 2025-11-06 |
0.5287 USD |
287,052.1000 ADA |
0.5428 USD |
0.5186 USD |
0.5235 USD |
0.5324 USD |
| 2025-11-05 |
0.5274 USD |
67,381.8000 ADA |
0.5201 USD |
0.4963 USD |
0.5120 USD |
0.5453 USD |
| 2025-11-04 |
0.5287 USD |
199,796.1000 ADA |
0.5534 USD |
0.4900 USD |
0.5143 USD |
0.5261 USD |
| 2025-11-03 |
0.5569 USD |
149,543.6000 ADA |
0.6115 USD |
0.5310 USD |
0.5514 USD |
0.5514 USD |
| 2025-11-02 |
0.6043 USD |
66,901.0000 ADA |
0.6121 USD |
0.5940 USD |
0.5970 USD |
0.6059 USD |