Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-05 |
1.3564 USD |
25,944,084.8000 ADA |
1.4202 USD |
1.2869 USD |
1.3346 USD |
1.3805 USD |
| 2021-12-04 |
1.3838 USD |
38,428,879.0000 ADA |
1.5573 USD |
1.2110 USD |
1.3609 USD |
1.4093 USD |
| 2021-12-03 |
1.6170 USD |
20,245,072.9000 ADA |
1.7213 USD |
1.5150 USD |
1.5722 USD |
1.5706 USD |
| 2021-12-02 |
1.6747 USD |
30,875,949.8000 ADA |
1.5485 USD |
1.5200 USD |
1.5436 USD |
1.7153 USD |
| 2021-12-01 |
1.5781 USD |
12,990,824.6000 ADA |
1.5552 USD |
1.5332 USD |
1.5502 USD |
1.5484 USD |
| 2021-11-30 |
1.5848 USD |
13,732,136.9000 ADA |
1.6039 USD |
1.5462 USD |
1.5648 USD |
1.5565 USD |
| 2021-11-29 |
1.5973 USD |
11,939,501.5000 ADA |
1.5952 USD |
1.5593 USD |
1.5718 USD |
1.6048 USD |
| 2021-11-28 |
1.5064 USD |
22,591,626.7000 ADA |
1.5441 USD |
1.4187 USD |
1.4810 USD |
1.5941 USD |
| 2021-11-27 |
1.5602 USD |
10,282,064.9000 ADA |
1.5337 USD |
1.5317 USD |
1.5464 USD |
1.5362 USD |
| 2021-11-26 |
1.5620 USD |
31,728,156.8000 ADA |
1.6768 USD |
1.4999 USD |
1.5400 USD |
1.5367 USD |
| 2021-11-25 |
1.6862 USD |
20,738,377.5000 ADA |
1.6669 USD |
1.6206 USD |
1.6391 USD |
1.6752 USD |
| 2021-11-24 |
1.6601 USD |
27,784,342.7000 ADA |
1.7502 USD |
1.5878 USD |
1.6241 USD |
1.6647 USD |
| 2021-11-23 |
1.7798 USD |
10,632,569.6000 ADA |
1.7776 USD |
1.7400 USD |
1.7600 USD |
1.7478 USD |
| 2021-11-22 |
1.8002 USD |
11,276,220.7000 ADA |
1.8366 USD |
1.7590 USD |
1.7779 USD |
1.7798 USD |
| 2021-11-21 |
1.8755 USD |
6,792,440.7000 ADA |
1.9241 USD |
1.8348 USD |
1.8663 USD |
1.8384 USD |
| 2021-11-20 |
1.9020 USD |
11,018,097.1000 ADA |
1.8651 USD |
1.8623 USD |
1.8717 USD |
1.9216 USD |
| 2021-11-19 |
1.8305 USD |
14,106,994.6000 ADA |
1.7873 USD |
1.7549 USD |
1.7720 USD |
1.8589 USD |
| 2021-11-18 |
1.8102 USD |
24,714,305.8000 ADA |
1.8783 USD |
1.7033 USD |
1.7849 USD |
1.7861 USD |
| 2021-11-17 |
1.8519 USD |
16,767,267.8000 ADA |
1.8750 USD |
1.7965 USD |
1.8376 USD |
1.8765 USD |
| 2021-11-16 |
1.9114 USD |
25,533,659.3000 ADA |
2.0189 USD |
1.7600 USD |
1.8992 USD |
1.8801 USD |
| 2021-11-15 |
2.0481 USD |
8,159,564.7000 ADA |
2.0408 USD |
2.0111 USD |
2.0282 USD |
2.0219 USD |
| 2021-11-14 |
2.0377 USD |
5,972,643.6000 ADA |
2.0507 USD |
2.0103 USD |
2.0288 USD |
2.0293 USD |
| 2021-11-13 |
2.0517 USD |
7,393,988.0000 ADA |
2.0452 USD |
2.0220 USD |
2.0362 USD |
2.0528 USD |
| 2021-11-12 |
2.0447 USD |
16,102,551.9000 ADA |
2.0796 USD |
1.9900 USD |
2.0234 USD |
2.0524 USD |
| 2021-11-11 |
2.1011 USD |
12,779,379.6000 ADA |
2.0975 USD |
2.0605 USD |
2.0912 USD |
2.0844 USD |
| 2021-11-10 |
2.1691 USD |
45,611,321.0000 ADA |
2.2699 USD |
1.9415 USD |
2.1209 USD |
2.1021 USD |
| 2021-11-09 |
2.2651 USD |
50,428,407.3000 ADA |
2.1274 USD |
2.1071 USD |
2.1458 USD |
2.2712 USD |
| 2021-11-08 |
2.0786 USD |
14,238,691.7000 ADA |
2.0216 USD |
2.0107 USD |
2.0331 USD |
2.1261 USD |
| 2021-11-07 |
2.0095 USD |
9,437,906.3000 ADA |
2.0056 USD |
1.9766 USD |
1.9877 USD |
2.0201 USD |
| 2021-11-06 |
1.9889 USD |
11,335,027.0000 ADA |
1.9827 USD |
1.9420 USD |
1.9695 USD |
2.0054 USD |
| 2021-11-05 |
1.9885 USD |
10,538,132.0000 ADA |
1.9827 USD |
1.9600 USD |
1.9762 USD |
1.9839 USD |
| 2021-11-04 |
2.0126 USD |
13,774,258.2000 ADA |
2.0637 USD |
1.9366 USD |
1.9847 USD |
1.9893 USD |
| 2021-11-03 |
2.0648 USD |
37,075,509.1000 ADA |
1.9723 USD |
1.9505 USD |
1.9606 USD |
2.0649 USD |
| 2021-11-02 |
1.9630 USD |
17,029,356.1000 ADA |
1.9492 USD |
1.7960 USD |
1.9467 USD |
1.9717 USD |
| 2021-11-01 |
1.9588 USD |
12,333,954.5000 ADA |
1.9672 USD |
1.9139 USD |
1.9388 USD |
1.9506 USD |
| 2021-10-31 |
1.9645 USD |
14,739,685.8000 ADA |
1.9566 USD |
1.9194 USD |
1.9446 USD |
1.9664 USD |
| 2021-10-30 |
1.9773 USD |
18,728,475.3000 ADA |
2.0156 USD |
1.9244 USD |
1.9496 USD |
1.9476 USD |
| 2021-10-29 |
2.0088 USD |
14,375,890.3000 ADA |
1.9882 USD |
1.9791 USD |
2.0033 USD |
2.0124 USD |
| 2021-10-28 |
1.9757 USD |
27,428,906.6000 ADA |
1.9133 USD |
1.9059 USD |
1.9419 USD |
1.9945 USD |
| 2021-10-27 |
1.9906 USD |
34,749,176.8000 ADA |
2.1374 USD |
1.8267 USD |
1.9555 USD |
1.9142 USD |
| 2021-10-26 |
2.1667 USD |
15,180,170.7000 ADA |
2.1455 USD |
2.1215 USD |
2.1423 USD |
2.1391 USD |
| 2021-10-25 |
2.1471 USD |
9,778,275.9000 ADA |
2.1202 USD |
2.1142 USD |
2.1339 USD |
2.1451 USD |
| 2021-10-24 |
2.1268 USD |
9,250,525.2000 ADA |
2.1657 USD |
2.0935 USD |
2.1176 USD |
2.1211 USD |
| 2021-10-23 |
2.1542 USD |
6,747,886.0000 ADA |
2.1551 USD |
2.1335 USD |
2.1499 USD |
2.1650 USD |
| 2021-10-22 |
2.1637 USD |
14,309,077.9000 ADA |
2.1361 USD |
2.1257 USD |
2.1561 USD |
2.1581 USD |
| 2021-10-21 |
2.0745 USD |
29,350,282.4000 ADA |
2.1907 USD |
0.4200 USD |
2.1500 USD |
2.1400 USD |
| 2021-10-20 |
2.1615 USD |
13,004,984.0000 ADA |
2.1093 USD |
2.0923 USD |
2.1020 USD |
2.1882 USD |
| 2021-10-19 |
2.1195 USD |
8,733,121.3000 ADA |
2.1275 USD |
2.0928 USD |
2.1043 USD |
2.1129 USD |
| 2021-10-18 |
2.1370 USD |
8,207,785.2000 ADA |
2.1600 USD |
2.1050 USD |
2.1251 USD |
2.1302 USD |
| 2021-10-17 |
2.1516 USD |
10,261,652.0000 ADA |
2.1783 USD |
2.0900 USD |
2.1440 USD |
2.1600 USD |