Crypto exchange Binance US

Market Cardano (ADA) / USD

Identifier on Binance US: ADAUSD
Date Price Volume Open Low High Close
2022-10-16 0.3684 USD 3,000,237.3000 ADA 0.3639 USD 0.3639 USD 0.3654 USD 0.3706 USD
2022-10-15 0.3655 USD 3,685,536.1000 ADA 0.3664 USD 0.3613 USD 0.3646 USD 0.3652 USD
2022-10-14 0.3783 USD 7,483,951.8000 ADA 0.3767 USD 0.3607 USD 0.3661 USD 0.3664 USD
2022-10-13 0.3672 USD 21,682,610.7000 ADA 0.3812 USD 0.3500 USD 0.3623 USD 0.3779 USD
2022-10-12 0.3871 USD 6,191,216.2000 ADA 0.3911 USD 0.3760 USD 0.3816 USD 0.3809 USD
2022-10-11 0.3950 USD 12,600,066.3000 ADA 0.4011 USD 0.3845 USD 0.3932 USD 0.3905 USD
2022-10-10 0.4138 USD 8,323,519.9000 ADA 0.4230 USD 0.4010 USD 0.4066 USD 0.4055 USD
2022-10-09 0.4214 USD 3,394,241.5000 ADA 0.4220 USD 0.4188 USD 0.4209 USD 0.4230 USD
2022-10-08 0.4233 USD 2,219,605.6000 ADA 0.4238 USD 0.4185 USD 0.4210 USD 0.4218 USD
2022-10-07 0.4249 USD 4,220,150.4000 ADA 0.4287 USD 0.4218 USD 0.4240 USD 0.4238 USD
2022-10-06 0.4316 USD 4,922,060.3000 ADA 0.4310 USD 0.4258 USD 0.4293 USD 0.4286 USD
2022-10-05 0.4306 USD 5,542,810.5000 ADA 0.4355 USD 0.4237 USD 0.4266 USD 0.4306 USD
2022-10-04 0.4325 USD 7,045,071.3000 ADA 0.4275 USD 0.4252 USD 0.4265 USD 0.4362 USD
2022-10-03 0.4244 USD 5,700,458.8000 ADA 0.4197 USD 0.4159 USD 0.4224 USD 0.4280 USD
2022-10-02 0.4243 USD 5,678,237.4000 ADA 0.4300 USD 0.4169 USD 0.4233 USD 0.4192 USD
2022-10-01 0.4318 USD 3,053,364.5000 ADA 0.4347 USD 0.4278 USD 0.4301 USD 0.4306 USD
2022-09-30 0.4348 USD 8,849,759.7000 ADA 0.4382 USD 0.4292 USD 0.4314 USD 0.4344 USD
2022-09-29 0.4340 USD 6,180,887.7000 ADA 0.4362 USD 0.4278 USD 0.4329 USD 0.4377 USD
2022-09-28 0.4341 USD 7,360,337.7000 ADA 0.4412 USD 0.4251 USD 0.4296 USD 0.4386 USD
2022-09-27 0.4505 USD 9,349,054.9000 ADA 0.4474 USD 0.4374 USD 0.4420 USD 0.4411 USD
2022-09-26 0.4444 USD 7,637,824.4000 ADA 0.4461 USD 0.4367 USD 0.4420 USD 0.4465 USD
2022-09-25 0.4521 USD 6,462,366.3000 ADA 0.4509 USD 0.4383 USD 0.4461 USD 0.4446 USD
2022-09-24 0.4605 USD 6,370,247.3000 ADA 0.4621 USD 0.4506 USD 0.4522 USD 0.4517 USD
2022-09-23 0.4603 USD 11,271,270.7000 ADA 0.4584 USD 0.4463 USD 0.4523 USD 0.4623 USD
2022-09-22 0.4518 USD 7,970,593.5000 ADA 0.4388 USD 0.4348 USD 0.4412 USD 0.4591 USD
2022-09-21 0.4487 USD 23,392,181.1000 ADA 0.4423 USD 0.4300 USD 0.4360 USD 0.4394 USD
2022-09-20 0.4450 USD 5,678,237.9000 ADA 0.4529 USD 0.4375 USD 0.4417 USD 0.4417 USD
2022-09-19 0.4428 USD 9,415,025.8000 ADA 0.4477 USD 0.4332 USD 0.4364 USD 0.4549 USD
2022-09-18 0.4668 USD 8,743,708.0000 ADA 0.4861 USD 0.4424 USD 0.4515 USD 0.4475 USD
2022-09-17 0.4799 USD 4,519,203.3000 ADA 0.4747 USD 0.4726 USD 0.4761 USD 0.4847 USD
2022-09-16 0.4628 USD 8,137,263.0000 ADA 0.4661 USD 0.4547 USD 0.4608 USD 0.4741 USD
2022-09-15 0.4712 USD 9,518,613.2000 ADA 0.4810 USD 0.4622 USD 0.4666 USD 0.4649 USD
2022-09-14 0.4751 USD 11,889,281.9000 ADA 0.4635 USD 0.4619 USD 0.4677 USD 0.4813 USD
2022-09-13 0.4817 USD 17,908,615.3000 ADA 0.5016 USD 0.4614 USD 0.4671 USD 0.4657 USD
2022-09-12 0.5083 USD 12,303,829.4000 ADA 0.5099 USD 0.4960 USD 0.5052 USD 0.5020 USD
2022-09-11 0.5118 USD 7,761,687.8000 ADA 0.5120 USD 0.5004 USD 0.5072 USD 0.5070 USD
2022-09-10 0.5129 USD 17,555,421.0000 ADA 0.5023 USD 0.4948 USD 0.5044 USD 0.5132 USD
2022-09-09 0.4931 USD 13,078,103.0000 ADA 0.4795 USD 0.4785 USD 0.4850 USD 0.4993 USD
2022-09-08 0.4730 USD 7,098,946.5000 ADA 0.4788 USD 0.4627 USD 0.4708 USD 0.4786 USD
2022-09-07 0.4655 USD 10,362,344.7000 ADA 0.4624 USD 0.4540 USD 0.4600 USD 0.4800 USD
2022-09-06 0.4861 USD 22,302,466.3000 ADA 0.4987 USD 0.4596 USD 0.4664 USD 0.4638 USD
2022-09-05 0.4934 USD 6,488,151.2000 ADA 0.5036 USD 0.4826 USD 0.4872 USD 0.5008 USD
2022-09-04 0.4959 USD 11,669,809.2000 ADA 0.4803 USD 0.4757 USD 0.4805 USD 0.5015 USD
2022-09-03 0.4745 USD 14,203,003.5000 ADA 0.4538 USD 0.4537 USD 0.4588 USD 0.4800 USD
2022-09-02 0.4574 USD 9,197,897.7000 ADA 0.4576 USD 0.4490 USD 0.4551 USD 0.4531 USD
2022-09-01 0.4497 USD 9,829,177.6000 ADA 0.4465 USD 0.4412 USD 0.4451 USD 0.4573 USD
2022-08-31 0.4560 USD 9,962,788.8000 ADA 0.4532 USD 0.4454 USD 0.4520 USD 0.4465 USD
2022-08-30 0.4501 USD 11,009,708.2000 ADA 0.4503 USD 0.4390 USD 0.4425 USD 0.4513 USD
2022-08-29 0.4398 USD 9,344,436.0000 ADA 0.4294 USD 0.4243 USD 0.4286 USD 0.4502 USD
2022-08-28 0.4431 USD 8,463,902.9000 ADA 0.4496 USD 0.4300 USD 0.4372 USD 0.4317 USD