Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-16 |
2.2085 USD |
8,860,621.6000 ADA |
2.2174 USD |
2.1704 USD |
2.1849 USD |
2.1821 USD |
| 2021-10-15 |
2.1956 USD |
20,620,773.0000 ADA |
2.1743 USD |
2.1369 USD |
2.1553 USD |
2.2216 USD |
| 2021-10-14 |
2.1852 USD |
10,861,007.0000 ADA |
2.1895 USD |
2.1545 USD |
2.1720 USD |
2.1633 USD |
| 2021-10-13 |
2.1344 USD |
13,579,461.2000 ADA |
2.1180 USD |
2.0800 USD |
2.1077 USD |
2.1883 USD |
| 2021-10-12 |
2.1182 USD |
11,551,741.5000 ADA |
2.1713 USD |
2.0724 USD |
2.0958 USD |
2.1139 USD |
| 2021-10-11 |
2.1853 USD |
7,926,580.0000 ADA |
2.1888 USD |
2.1100 USD |
2.1560 USD |
2.1559 USD |
| 2021-10-10 |
2.2273 USD |
7,005,227.7000 ADA |
2.2686 USD |
2.1614 USD |
2.2241 USD |
2.1980 USD |
| 2021-10-09 |
2.2632 USD |
5,453,762.6000 ADA |
2.2381 USD |
2.2201 USD |
2.2452 USD |
2.2673 USD |
| 2021-10-08 |
2.2700 USD |
8,293,227.1000 ADA |
2.2795 USD |
2.2158 USD |
2.2379 USD |
2.2367 USD |
| 2021-10-07 |
2.2703 USD |
29,150,065.5000 ADA |
2.2112 USD |
2.1518 USD |
2.1751 USD |
2.2805 USD |
| 2021-10-06 |
2.2133 USD |
22,969,400.9000 ADA |
2.2339 USD |
2.1120 USD |
2.1375 USD |
2.2127 USD |
| 2021-10-05 |
2.2162 USD |
10,470,058.7000 ADA |
2.1914 USD |
2.1780 USD |
2.2000 USD |
2.2354 USD |
| 2021-10-04 |
2.1948 USD |
11,683,064.5000 ADA |
2.2535 USD |
2.1520 USD |
2.1874 USD |
2.1997 USD |
| 2021-10-03 |
2.2660 USD |
9,644,962.0000 ADA |
2.2483 USD |
2.2207 USD |
2.2512 USD |
2.2551 USD |
| 2021-10-02 |
2.2618 USD |
10,859,423.8000 ADA |
2.2570 USD |
2.1944 USD |
2.2150 USD |
2.2556 USD |
| 2021-10-01 |
2.2008 USD |
15,004,817.2000 ADA |
2.1157 USD |
2.0928 USD |
2.1075 USD |
2.2355 USD |
| 2021-09-30 |
2.0992 USD |
10,965,587.0000 ADA |
2.0658 USD |
2.0514 USD |
2.0843 USD |
2.1125 USD |
| 2021-09-29 |
2.0697 USD |
13,561,229.9000 ADA |
2.0376 USD |
2.0200 USD |
2.0474 USD |
2.0621 USD |
| 2021-09-28 |
2.0988 USD |
12,021,915.1000 ADA |
2.1309 USD |
2.0289 USD |
2.0596 USD |
2.0493 USD |
| 2021-09-27 |
2.2116 USD |
14,274,715.7000 ADA |
2.2076 USD |
2.1374 USD |
2.1789 USD |
2.1467 USD |
| 2021-09-26 |
2.2472 USD |
19,207,902.0000 ADA |
2.2999 USD |
2.1500 USD |
2.2042 USD |
2.2094 USD |
| 2021-09-25 |
2.3578 USD |
42,157,442.4000 ADA |
2.2789 USD |
2.2381 USD |
2.2966 USD |
2.3080 USD |
| 2021-09-24 |
2.2419 USD |
30,602,927.7000 ADA |
2.3289 USD |
2.0655 USD |
2.1820 USD |
2.2763 USD |
| 2021-09-23 |
2.2507 USD |
27,180,653.4000 ADA |
2.2582 USD |
2.1789 USD |
2.2190 USD |
2.3306 USD |
| 2021-09-22 |
2.1346 USD |
22,138,499.9000 ADA |
1.9866 USD |
1.9663 USD |
2.0354 USD |
2.2339 USD |
| 2021-09-21 |
2.0725 USD |
43,106,220.9000 ADA |
2.0796 USD |
1.9100 USD |
2.0044 USD |
1.9722 USD |
| 2021-09-20 |
2.1238 USD |
81,260,590.8000 ADA |
2.2829 USD |
1.9635 USD |
2.0943 USD |
2.0840 USD |
| 2021-09-19 |
2.3327 USD |
19,701,299.9000 ADA |
2.3709 USD |
2.2599 USD |
2.2941 USD |
2.2817 USD |
| 2021-09-18 |
2.3829 USD |
17,130,079.6000 ADA |
2.3513 USD |
2.3115 USD |
2.3534 USD |
2.3683 USD |
| 2021-09-17 |
2.3789 USD |
21,056,611.4000 ADA |
2.4167 USD |
2.3139 USD |
2.3533 USD |
2.3496 USD |
| 2021-09-16 |
2.4476 USD |
19,781,089.5000 ADA |
2.5050 USD |
2.3822 USD |
2.4203 USD |
2.4207 USD |
| 2021-09-15 |
2.4720 USD |
28,042,726.2000 ADA |
2.3974 USD |
2.3552 USD |
2.3860 USD |
2.5050 USD |
| 2021-09-14 |
2.3871 USD |
23,957,057.5000 ADA |
2.4022 USD |
2.3220 USD |
2.3751 USD |
2.3954 USD |
| 2021-09-13 |
2.4236 USD |
42,479,886.8000 ADA |
2.5806 USD |
2.3100 USD |
2.3745 USD |
2.3980 USD |
| 2021-09-12 |
2.6232 USD |
52,992,336.9000 ADA |
2.6376 USD |
2.5018 USD |
2.5759 USD |
2.5849 USD |
| 2021-09-11 |
2.6414 USD |
60,421,705.9000 ADA |
2.3837 USD |
2.3668 USD |
2.4230 USD |
2.6283 USD |
| 2021-09-10 |
2.4251 USD |
34,549,172.4000 ADA |
2.5181 USD |
2.2724 USD |
2.3777 USD |
2.3743 USD |
| 2021-09-09 |
2.5273 USD |
51,960,378.5000 ADA |
2.4697 USD |
2.3900 USD |
2.4362 USD |
2.5168 USD |
| 2021-09-08 |
2.4103 USD |
65,472,182.4000 ADA |
2.5141 USD |
2.1831 USD |
2.3427 USD |
2.4775 USD |
| 2021-09-07 |
2.5065 USD |
88,166,660.4000 ADA |
2.8347 USD |
2.0000 USD |
2.4150 USD |
2.5059 USD |
| 2021-09-06 |
2.8607 USD |
18,676,386.9000 ADA |
2.9119 USD |
2.8038 USD |
2.8410 USD |
2.8346 USD |
| 2021-09-05 |
2.8901 USD |
19,832,634.9000 ADA |
2.8329 USD |
2.8250 USD |
2.8630 USD |
2.9236 USD |
| 2021-09-04 |
2.8902 USD |
20,472,493.0000 ADA |
2.9680 USD |
2.8026 USD |
2.8474 USD |
2.8334 USD |
| 2021-09-03 |
2.9649 USD |
24,199,781.6000 ADA |
2.9620 USD |
2.9035 USD |
2.9371 USD |
2.9686 USD |
| 2021-09-02 |
2.9974 USD |
49,879,474.7000 ADA |
2.8711 USD |
2.8370 USD |
2.8717 USD |
2.9700 USD |
| 2021-09-01 |
2.8251 USD |
28,704,421.7000 ADA |
2.7684 USD |
2.7242 USD |
2.7631 USD |
2.8644 USD |
| 2021-08-31 |
2.7846 USD |
30,806,560.5000 ADA |
2.7357 USD |
2.7010 USD |
2.7460 USD |
2.7837 USD |
| 2021-08-30 |
2.8090 USD |
29,783,715.5000 ADA |
2.8528 USD |
2.7205 USD |
2.7832 USD |
2.7374 USD |
| 2021-08-29 |
2.8484 USD |
27,203,797.0000 ADA |
2.8504 USD |
2.7214 USD |
2.7756 USD |
2.8540 USD |
| 2021-08-28 |
2.8475 USD |
26,915,984.8000 ADA |
2.9471 USD |
2.7755 USD |
2.8258 USD |
2.8505 USD |