Crypto exchange Binance US

Market Cardano (ADA) / USD

Identifier on Binance US: ADAUSD
Date Price Volume Open Low High Close
2020-01-11 0.0371 USD 921,245.1000 ADA 0.0369 USD 0.0365 USD 0.0379 USD 0.0367 USD
2020-01-10 0.0360 USD 2,696,883.1000 ADA 0.0363 USD 0.0346 USD 0.0371 USD 0.0370 USD
2020-01-09 0.0360 USD 887,159.4000 ADA 0.0363 USD 0.0355 USD 0.0365 USD 0.0362 USD
2020-01-08 0.0374 USD 1,668,950.0000 ADA 0.0373 USD 0.0358 USD 0.0389 USD 0.0364 USD
2020-01-07 0.0373 USD 2,600,730.0000 ADA 0.0375 USD 0.0364 USD 0.0380 USD 0.0372 USD
2020-01-06 0.0358 USD 1,118,874.5000 ADA 0.0345 USD 0.0344 USD 0.0374 USD 0.0374 USD
2020-01-05 0.0347 USD 929,881.1000 ADA 0.0344 USD 0.0342 USD 0.0353 USD 0.0345 USD
2020-01-04 0.0340 USD 785,037.4000 ADA 0.0341 USD 0.0337 USD 0.0345 USD 0.0345 USD
2020-01-03 0.0335 USD 1,090,708.3000 ADA 0.0326 USD 0.0324 USD 0.0345 USD 0.0341 USD
2020-01-02 0.0327 USD 960,628.7000 ADA 0.0335 USD 0.0322 USD 0.0335 USD 0.0326 USD
2020-01-01 0.0329 USD 1,633,254.4000 ADA 0.0327 USD 0.0326 USD 0.0337 USD 0.0333 USD
2019-12-31 0.0332 USD 1,469,091.5000 ADA 0.0332 USD 0.0327 USD 0.0337 USD 0.0327 USD
2019-12-30 0.0337 USD 1,060,906.3000 ADA 0.0342 USD 0.0330 USD 0.0343 USD 0.0334 USD
2019-12-29 0.0340 USD 566,601.9000 ADA 0.0336 USD 0.0333 USD 0.0345 USD 0.0342 USD
2019-12-28 0.0336 USD 651,020.7000 ADA 0.0328 USD 0.0328 USD 0.0342 USD 0.0338 USD
2019-12-27 0.0329 USD 1,793,941.8000 ADA 0.0341 USD 0.0315 USD 0.0344 USD 0.0328 USD
2019-12-26 0.0340 USD 1,290,760.7000 ADA 0.0333 USD 0.0332 USD 0.0349 USD 0.0342 USD
2019-12-25 0.0335 USD 649,900.0000 ADA 0.0340 USD 0.0328 USD 0.0340 USD 0.0335 USD
2019-12-24 0.0336 USD 1,114,982.4000 ADA 0.0331 USD 0.0328 USD 0.0346 USD 0.0337 USD
2019-12-23 0.0339 USD 3,084,324.1000 ADA 0.0345 USD 0.0330 USD 0.0346 USD 0.0331 USD
2019-12-22 0.0337 USD 384,641.4000 ADA 0.0332 USD 0.0330 USD 0.0346 USD 0.0343 USD
2019-12-21 0.0332 USD 635,613.2000 ADA 0.0340 USD 0.0328 USD 0.0340 USD 0.0331 USD
2019-12-20 0.0332 USD 1,364,960.3000 ADA 0.0330 USD 0.0325 USD 0.0338 USD 0.0338 USD
2019-12-19 0.0336 USD 1,222,252.2000 ADA 0.0344 USD 0.0329 USD 0.0349 USD 0.0330 USD
2019-12-18 0.0327 USD 3,391,303.8000 ADA 0.0316 USD 0.0304 USD 0.0345 USD 0.0344 USD
2019-12-17 0.0328 USD 1,821,395.8000 ADA 0.0339 USD 0.0311 USD 0.0341 USD 0.0318 USD
2019-12-16 0.0348 USD 1,614,325.5000 ADA 0.0366 USD 0.0332 USD 0.0366 USD 0.0342 USD
2019-12-15 0.0362 USD 282,185.1000 ADA 0.0362 USD 0.0358 USD 0.0369 USD 0.0366 USD
2019-12-14 0.0365 USD 630,164.2000 ADA 0.0373 USD 0.0357 USD 0.0374 USD 0.0362 USD
2019-12-13 0.0370 USD 828,366.4000 ADA 0.0365 USD 0.0363 USD 0.0374 USD 0.0371 USD
2019-12-12 0.0364 USD 689,718.6000 ADA 0.0367 USD 0.0359 USD 0.0369 USD 0.0365 USD
2019-12-11 0.0366 USD 985,127.6000 ADA 0.0364 USD 0.0361 USD 0.0374 USD 0.0366 USD
2019-12-10 0.0368 USD 1,245,191.4000 ADA 0.0372 USD 0.0361 USD 0.0377 USD 0.0363 USD
2019-12-09 0.0382 USD 437,106.3000 ADA 0.0389 USD 0.0371 USD 0.0389 USD 0.0372 USD
2019-12-08 0.0386 USD 339,825.5000 ADA 0.0385 USD 0.0380 USD 0.0390 USD 0.0388 USD
2019-12-07 0.0386 USD 569,949.4000 ADA 0.0384 USD 0.0380 USD 0.0392 USD 0.0387 USD
2019-12-06 0.0378 USD 662,236.9000 ADA 0.0376 USD 0.0372 USD 0.0385 USD 0.0385 USD
2019-12-05 0.0377 USD 878,854.7000 ADA 0.0370 USD 0.0368 USD 0.0386 USD 0.0377 USD
2019-12-04 0.0369 USD 1,587,343.3000 ADA 0.0378 USD 0.0363 USD 0.0392 USD 0.0372 USD
2019-12-03 0.0380 USD 1,003,052.0000 ADA 0.0381 USD 0.0374 USD 0.0387 USD 0.0378 USD
2019-12-02 0.0382 USD 1,547,688.3000 ADA 0.0394 USD 0.0374 USD 0.0397 USD 0.0381 USD
2019-12-01 0.0396 USD 2,084,860.1000 ADA 0.0404 USD 0.0381 USD 0.0404 USD 0.0397 USD
2019-11-30 0.0407 USD 1,124,576.9000 ADA 0.0414 USD 0.0398 USD 0.0423 USD 0.0405 USD
2019-11-29 0.0410 USD 3,021,484.6000 ADA 0.0393 USD 0.0393 USD 0.0420 USD 0.0414 USD
2019-11-28 0.0389 USD 2,013,363.1000 ADA 0.0390 USD 0.0383 USD 0.0399 USD 0.0391 USD
2019-11-27 0.0384 USD 2,504,954.8000 ADA 0.0368 USD 0.0353 USD 0.0399 USD 0.0390 USD
2019-11-26 0.0365 USD 2,624,208.8000 ADA 0.0360 USD 0.0354 USD 0.0371 USD 0.0368 USD
2019-11-25 0.0347 USD 2,763,817.3000 ADA 0.0348 USD 0.0330 USD 0.0374 USD 0.0359 USD
2019-11-24 0.0359 USD 3,490,866.3000 ADA 0.0382 USD 0.0350 USD 0.0388 USD 0.0350 USD
2019-11-23 0.0377 USD 1,327,092.4000 ADA 0.0371 USD 0.0366 USD 0.0385 USD 0.0381 USD