Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.6588 USD |
122,061.4000 ADA |
0.6705 USD |
0.6350 USD |
0.6447 USD |
0.6450 USD |
| 2025-10-15 |
0.6753 USD |
102,174.5000 ADA |
0.6960 USD |
0.6588 USD |
0.6666 USD |
0.6682 USD |
| 2025-10-14 |
0.7053 USD |
118,157.7000 ADA |
0.7300 USD |
0.6650 USD |
0.6700 USD |
0.6998 USD |
| 2025-10-13 |
0.7179 USD |
89,482.1000 ADA |
0.7003 USD |
0.6975 USD |
0.7014 USD |
0.7293 USD |
| 2025-10-12 |
0.6907 USD |
67,969.3000 ADA |
0.6420 USD |
0.6300 USD |
0.6391 USD |
0.7003 USD |
| 2025-10-11 |
0.6413 USD |
385,800.7000 ADA |
0.6354 USD |
0.6243 USD |
0.6432 USD |
0.6432 USD |
| 2025-10-10 |
0.7159 USD |
288,335.9000 ADA |
0.8172 USD |
0.6000 USD |
0.7279 USD |
0.6975 USD |
| 2025-10-09 |
0.8058 USD |
41,021.4000 ADA |
0.8369 USD |
0.7949 USD |
0.8058 USD |
0.8167 USD |
| 2025-10-08 |
0.8294 USD |
100,597.0000 ADA |
0.8218 USD |
0.8102 USD |
0.8137 USD |
0.8383 USD |
| 2025-10-07 |
0.8452 USD |
134,621.6000 ADA |
0.8688 USD |
0.8186 USD |
0.8234 USD |
0.8186 USD |
| 2025-10-06 |
0.8697 USD |
104,260.1000 ADA |
0.8327 USD |
0.8327 USD |
0.8384 USD |
0.8702 USD |
| 2025-10-05 |
0.8444 USD |
62,387.1000 ADA |
0.8394 USD |
0.8270 USD |
0.8327 USD |
0.8374 USD |
| 2025-10-04 |
0.8422 USD |
37,974.7000 ADA |
0.8629 USD |
0.8327 USD |
0.8340 USD |
0.8402 USD |
| 2025-10-03 |
0.8694 USD |
122,865.0000 ADA |
0.8658 USD |
0.8270 USD |
0.8555 USD |
0.8713 USD |
| 2025-10-02 |
0.8583 USD |
159,082.5000 ADA |
0.8500 USD |
0.8380 USD |
0.8525 USD |
0.8640 USD |
| 2025-10-01 |
0.8365 USD |
115,136.8000 ADA |
0.8066 USD |
0.7966 USD |
0.7989 USD |
0.8418 USD |
| 2025-09-30 |
0.7878 USD |
43,087.2000 ADA |
0.8050 USD |
0.7772 USD |
0.7811 USD |
0.8039 USD |
| 2025-09-29 |
0.8044 USD |
60,541.8000 ADA |
0.8077 USD |
0.7888 USD |
0.7908 USD |
0.8088 USD |
| 2025-09-28 |
0.7816 USD |
62,704.2000 ADA |
0.7796 USD |
0.7665 USD |
0.7672 USD |
0.8101 USD |
| 2025-09-27 |
0.7831 USD |
30,633.8000 ADA |
0.7911 USD |
0.7782 USD |
0.7790 USD |
0.7814 USD |
| 2025-09-26 |
0.7821 USD |
81,846.3000 ADA |
0.7613 USD |
0.7603 USD |
0.7648 USD |
0.7878 USD |
| 2025-09-25 |
0.7768 USD |
171,164.8000 ADA |
0.8144 USD |
0.7560 USD |
0.7704 USD |
0.7704 USD |
| 2025-09-24 |
0.8104 USD |
58,281.7000 ADA |
0.8093 USD |
0.7931 USD |
0.7996 USD |
0.8124 USD |
| 2025-09-23 |
0.8195 USD |
60,214.0000 ADA |
0.8260 USD |
0.8055 USD |
0.8091 USD |
0.8130 USD |
| 2025-09-22 |
0.8289 USD |
189,496.0000 ADA |
0.8816 USD |
0.7907 USD |
0.8181 USD |
0.8243 USD |
| 2025-09-21 |
0.8881 USD |
19,970.6000 ADA |
0.8911 USD |
0.8761 USD |
0.8799 USD |
0.8866 USD |
| 2025-09-20 |
0.8947 USD |
38,740.6000 ADA |
0.8899 USD |
0.8864 USD |
0.8914 USD |
0.8923 USD |
| 2025-09-19 |
0.9036 USD |
41,109.4000 ADA |
0.9295 USD |
0.8900 USD |
0.8936 USD |
0.8936 USD |
| 2025-09-18 |
0.9256 USD |
105,225.0000 ADA |
0.9121 USD |
0.9000 USD |
0.9060 USD |
0.9242 USD |
| 2025-09-17 |
0.8810 USD |
61,004.3000 ADA |
0.8799 USD |
0.8620 USD |
0.8639 USD |
0.9087 USD |
| 2025-09-16 |
0.8695 USD |
39,137.5000 ADA |
0.8608 USD |
0.8523 USD |
0.8590 USD |
0.8803 USD |
| 2025-09-15 |
0.8711 USD |
39,493.5000 ADA |
0.8889 USD |
0.8551 USD |
0.8551 USD |
0.8607 USD |
| 2025-09-14 |
0.9000 USD |
14,307.5000 ADA |
0.9278 USD |
0.8826 USD |
0.8855 USD |
0.8903 USD |
| 2025-09-13 |
0.9335 USD |
76,291.8000 ADA |
0.9164 USD |
0.9154 USD |
0.9247 USD |
0.9341 USD |
| 2025-09-12 |
0.8933 USD |
88,925.3000 ADA |
0.8961 USD |
0.8229 USD |
0.8868 USD |
0.9071 USD |
| 2025-09-11 |
0.8837 USD |
52,031.4000 ADA |
0.8821 USD |
0.8718 USD |
0.8769 USD |
0.8908 USD |
| 2025-09-10 |
0.8825 USD |
66,272.4000 ADA |
0.8624 USD |
0.8500 USD |
0.8624 USD |
0.8845 USD |
| 2025-09-09 |
0.8741 USD |
53,770.9000 ADA |
0.8651 USD |
0.8521 USD |
0.8559 USD |
0.8624 USD |
| 2025-09-08 |
0.8589 USD |
121,492.9000 ADA |
0.8323 USD |
0.8301 USD |
0.8323 USD |
0.8651 USD |
| 2025-09-07 |
0.8266 USD |
11,128.0000 ADA |
0.8204 USD |
0.8204 USD |
0.8204 USD |
0.8297 USD |
| 2025-09-06 |
0.8221 USD |
9,921.7000 ADA |
0.8327 USD |
0.8151 USD |
0.8151 USD |
0.8151 USD |
| 2025-09-05 |
0.8222 USD |
48,490.8000 ADA |
0.8097 USD |
0.7901 USD |
0.8097 USD |
0.8330 USD |
| 2025-09-04 |
0.8180 USD |
39,848.4000 ADA |
0.8379 USD |
0.8049 USD |
0.8069 USD |
0.8123 USD |
| 2025-09-03 |
0.8324 USD |
92,968.4000 ADA |
0.8350 USD |
0.7999 USD |
0.8284 USD |
0.8386 USD |
| 2025-09-02 |
0.8191 USD |
107,807.1000 ADA |
0.8036 USD |
0.7894 USD |
0.8036 USD |
0.8316 USD |
| 2025-09-01 |
0.8018 USD |
72,560.4000 ADA |
0.8091 USD |
0.7843 USD |
0.7922 USD |
0.7928 USD |
| 2025-08-31 |
0.8253 USD |
19,594.4000 ADA |
0.8228 USD |
0.8151 USD |
0.8195 USD |
0.8151 USD |
| 2025-08-30 |
0.8213 USD |
19,476.6000 ADA |
0.8277 USD |
0.8064 USD |
0.8103 USD |
0.8175 USD |
| 2025-08-29 |
0.8268 USD |
90,834.0000 ADA |
0.8591 USD |
0.8114 USD |
0.8144 USD |
0.8244 USD |
| 2025-08-28 |
0.8614 USD |
117,853.9000 ADA |
0.8546 USD |
0.8425 USD |
0.8459 USD |
0.8552 USD |