Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-17 |
0.1056 USD |
3,197,226.1000 ADA |
0.1044 USD |
0.1036 USD |
0.1073 USD |
0.1062 USD |
| 2020-10-16 |
0.1043 USD |
4,362,718.1000 ADA |
0.1067 USD |
0.1023 USD |
0.1074 USD |
0.1044 USD |
| 2020-10-15 |
0.1064 USD |
2,761,694.1000 ADA |
0.1072 USD |
0.1043 USD |
0.1077 USD |
0.1064 USD |
| 2020-10-14 |
0.1093 USD |
2,909,306.1000 ADA |
0.1092 USD |
0.1054 USD |
0.1122 USD |
0.1073 USD |
| 2020-10-13 |
0.1106 USD |
4,859,035.4000 ADA |
0.1095 USD |
0.1077 USD |
0.1141 USD |
0.1095 USD |
| 2020-10-12 |
0.1082 USD |
5,745,171.3000 ADA |
0.1065 USD |
0.1023 USD |
0.1136 USD |
0.1095 USD |
| 2020-10-11 |
0.1067 USD |
5,924,798.6000 ADA |
0.1049 USD |
0.1043 USD |
0.1090 USD |
0.1065 USD |
| 2020-10-10 |
0.1070 USD |
10,134,519.5000 ADA |
0.1014 USD |
0.1014 USD |
0.1115 USD |
0.1049 USD |
| 2020-10-09 |
0.0977 USD |
5,632,022.2000 ADA |
0.0963 USD |
0.0945 USD |
0.1026 USD |
0.1014 USD |
| 2020-10-08 |
0.0946 USD |
4,295,012.4000 ADA |
0.0936 USD |
0.0899 USD |
0.0979 USD |
0.0963 USD |
| 2020-10-07 |
0.0921 USD |
3,545,727.2000 ADA |
0.0927 USD |
0.0894 USD |
0.0944 USD |
0.0936 USD |
| 2020-10-06 |
0.0948 USD |
3,748,317.8000 ADA |
0.0975 USD |
0.0913 USD |
0.0986 USD |
0.0928 USD |
| 2020-10-05 |
0.0976 USD |
3,582,133.8000 ADA |
0.0970 USD |
0.0959 USD |
0.0995 USD |
0.0975 USD |
| 2020-10-04 |
0.0955 USD |
3,344,161.3000 ADA |
0.0932 USD |
0.0923 USD |
0.0980 USD |
0.0970 USD |
| 2020-10-03 |
0.0939 USD |
2,622,432.5000 ADA |
0.0927 USD |
0.0921 USD |
0.0954 USD |
0.0932 USD |
| 2020-10-02 |
0.0938 USD |
8,082,855.2000 ADA |
0.0979 USD |
0.0897 USD |
0.1002 USD |
0.0927 USD |
| 2020-10-01 |
0.0985 USD |
10,883,537.2000 ADA |
0.1015 USD |
0.0940 USD |
0.1051 USD |
0.0977 USD |
| 2020-09-30 |
0.0993 USD |
3,012,514.3000 ADA |
0.1011 USD |
0.0967 USD |
0.1016 USD |
0.1011 USD |
| 2020-09-29 |
0.1003 USD |
4,949,213.2000 ADA |
0.1003 USD |
0.0975 USD |
0.1034 USD |
0.1011 USD |
| 2020-09-28 |
0.1037 USD |
7,789,889.9000 ADA |
0.1020 USD |
0.0999 USD |
0.1066 USD |
0.1007 USD |
| 2020-09-27 |
0.0997 USD |
7,569,320.1000 ADA |
0.0956 USD |
0.0943 USD |
0.1026 USD |
0.1014 USD |
| 2020-09-26 |
0.0957 USD |
4,308,521.3000 ADA |
0.0975 USD |
0.0925 USD |
0.0998 USD |
0.0954 USD |
| 2020-09-25 |
0.0920 USD |
11,687,280.9000 ADA |
0.0826 USD |
0.0825 USD |
0.0983 USD |
0.0970 USD |
| 2020-09-24 |
0.0801 USD |
4,201,784.3000 ADA |
0.0767 USD |
0.0756 USD |
0.0838 USD |
0.0827 USD |
| 2020-09-23 |
0.0780 USD |
6,941,027.2000 ADA |
0.0816 USD |
0.0755 USD |
0.0828 USD |
0.0767 USD |
| 2020-09-22 |
0.0816 USD |
3,332,310.0000 ADA |
0.0798 USD |
0.0791 USD |
0.0834 USD |
0.0816 USD |
| 2020-09-21 |
0.0819 USD |
7,522,643.1000 ADA |
0.0893 USD |
0.0770 USD |
0.0901 USD |
0.0798 USD |
| 2020-09-20 |
0.0897 USD |
3,374,668.4000 ADA |
0.0912 USD |
0.0877 USD |
0.0922 USD |
0.0893 USD |
| 2020-09-19 |
0.0919 USD |
1,874,866.5000 ADA |
0.0909 USD |
0.0905 USD |
0.0931 USD |
0.0914 USD |
| 2020-09-18 |
0.0920 USD |
3,986,680.5000 ADA |
0.0941 USD |
0.0898 USD |
0.0942 USD |
0.0910 USD |
| 2020-09-17 |
0.0930 USD |
3,535,479.3000 ADA |
0.0915 USD |
0.0907 USD |
0.0947 USD |
0.0943 USD |
| 2020-09-16 |
0.0911 USD |
4,942,029.4000 ADA |
0.0933 USD |
0.0897 USD |
0.0937 USD |
0.0915 USD |
| 2020-09-15 |
0.0955 USD |
3,278,387.7000 ADA |
0.0968 USD |
0.0928 USD |
0.0979 USD |
0.0933 USD |
| 2020-09-14 |
0.0958 USD |
2,603,321.1000 ADA |
0.0949 USD |
0.0931 USD |
0.0979 USD |
0.0967 USD |
| 2020-09-13 |
0.0960 USD |
5,089,270.0000 ADA |
0.0978 USD |
0.0924 USD |
0.0997 USD |
0.0949 USD |
| 2020-09-12 |
0.0968 USD |
2,472,809.0000 ADA |
0.0969 USD |
0.0946 USD |
0.0985 USD |
0.0978 USD |
| 2020-09-11 |
0.0957 USD |
2,606,834.6000 ADA |
0.0970 USD |
0.0933 USD |
0.0976 USD |
0.0969 USD |
| 2020-09-10 |
0.0969 USD |
4,861,993.3000 ADA |
0.0934 USD |
0.0934 USD |
0.0996 USD |
0.0971 USD |
| 2020-09-09 |
0.0935 USD |
3,487,460.3000 ADA |
0.0907 USD |
0.0892 USD |
0.0958 USD |
0.0934 USD |
| 2020-09-08 |
0.0914 USD |
3,348,896.0000 ADA |
0.0939 USD |
0.0886 USD |
0.0967 USD |
0.0911 USD |
| 2020-09-07 |
0.0906 USD |
5,461,884.7000 ADA |
0.0929 USD |
0.0862 USD |
0.0941 USD |
0.0936 USD |
| 2020-09-06 |
0.0919 USD |
4,824,221.5000 ADA |
0.0899 USD |
0.0854 USD |
0.0959 USD |
0.0927 USD |
| 2020-09-05 |
0.0928 USD |
14,213,189.1000 ADA |
0.1017 USD |
0.0859 USD |
0.1040 USD |
0.0902 USD |
| 2020-09-04 |
0.0989 USD |
15,619,993.6000 ADA |
0.0947 USD |
0.0927 USD |
0.1038 USD |
0.1019 USD |
| 2020-09-03 |
0.1048 USD |
11,151,821.5000 ADA |
0.1149 USD |
0.0909 USD |
0.1170 USD |
0.0947 USD |
| 2020-09-02 |
0.1169 USD |
6,967,853.3000 ADA |
0.1248 USD |
0.1111 USD |
0.1265 USD |
0.1151 USD |
| 2020-09-01 |
0.1238 USD |
6,968,117.6000 ADA |
0.1225 USD |
0.1192 USD |
0.1283 USD |
0.1245 USD |
| 2020-08-31 |
0.1209 USD |
10,224,375.7000 ADA |
0.1176 USD |
0.1130 USD |
0.1268 USD |
0.1225 USD |
| 2020-08-30 |
0.1165 USD |
5,367,261.9000 ADA |
0.1164 USD |
0.1139 USD |
0.1189 USD |
0.1172 USD |
| 2020-08-29 |
0.1130 USD |
5,199,720.9000 ADA |
0.1095 USD |
0.1083 USD |
0.1179 USD |
0.1162 USD |