Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-09 |
0.1221 USD |
18,214,607.5000 ADA |
0.1300 USD |
0.1173 USD |
0.1300 USD |
0.1240 USD |
| 2020-07-08 |
0.1287 USD |
51,273,869.7000 ADA |
0.1178 USD |
0.1150 USD |
0.1388 USD |
0.1302 USD |
| 2020-07-07 |
0.1106 USD |
31,019,395.8000 ADA |
0.1050 USD |
0.1031 USD |
0.1191 USD |
0.1179 USD |
| 2020-07-06 |
0.1015 USD |
25,979,540.7000 ADA |
0.0983 USD |
0.0973 USD |
0.1069 USD |
0.1051 USD |
| 2020-07-05 |
0.0968 USD |
19,518,485.9000 ADA |
0.1002 USD |
0.0942 USD |
0.1002 USD |
0.0983 USD |
| 2020-07-04 |
0.0985 USD |
22,418,163.7000 ADA |
0.0965 USD |
0.0960 USD |
0.1012 USD |
0.1001 USD |
| 2020-07-03 |
0.0973 USD |
27,649,224.6000 ADA |
0.0930 USD |
0.0924 USD |
0.1024 USD |
0.0968 USD |
| 2020-07-02 |
0.0941 USD |
28,053,524.4000 ADA |
0.0986 USD |
0.0872 USD |
0.0999 USD |
0.0934 USD |
| 2020-07-01 |
0.0910 USD |
23,677,693.7000 ADA |
0.0835 USD |
0.0832 USD |
0.0999 USD |
0.0984 USD |
| 2020-06-30 |
0.0836 USD |
9,726,414.5000 ADA |
0.0840 USD |
0.0818 USD |
0.0850 USD |
0.0836 USD |
| 2020-06-29 |
0.0827 USD |
10,024,841.3000 ADA |
0.0803 USD |
0.0802 USD |
0.0844 USD |
0.0838 USD |
| 2020-06-28 |
0.0788 USD |
11,023,944.1000 ADA |
0.0774 USD |
0.0759 USD |
0.0811 USD |
0.0801 USD |
| 2020-06-27 |
0.0783 USD |
15,000,080.2000 ADA |
0.0805 USD |
0.0748 USD |
0.0810 USD |
0.0773 USD |
| 2020-06-26 |
0.0806 USD |
5,280,174.3000 ADA |
0.0816 USD |
0.0794 USD |
0.0817 USD |
0.0806 USD |
| 2020-06-25 |
0.0813 USD |
8,430,737.3000 ADA |
0.0826 USD |
0.0783 USD |
0.0833 USD |
0.0819 USD |
| 2020-06-24 |
0.0834 USD |
14,624,585.0000 ADA |
0.0829 USD |
0.0800 USD |
0.0871 USD |
0.0824 USD |
| 2020-06-23 |
0.0829 USD |
7,702,189.6000 ADA |
0.0838 USD |
0.0816 USD |
0.0845 USD |
0.0829 USD |
| 2020-06-22 |
0.0817 USD |
8,532,572.6000 ADA |
0.0783 USD |
0.0783 USD |
0.0841 USD |
0.0839 USD |
| 2020-06-21 |
0.0793 USD |
3,526,031.8000 ADA |
0.0796 USD |
0.0782 USD |
0.0809 USD |
0.0785 USD |
| 2020-06-20 |
0.0786 USD |
6,888,760.2000 ADA |
0.0797 USD |
0.0769 USD |
0.0801 USD |
0.0795 USD |
| 2020-06-19 |
0.0802 USD |
7,119,242.5000 ADA |
0.0818 USD |
0.0785 USD |
0.0818 USD |
0.0796 USD |
| 2020-06-18 |
0.0823 USD |
16,057,016.1000 ADA |
0.0834 USD |
0.0800 USD |
0.0844 USD |
0.0821 USD |
| 2020-06-17 |
0.0812 USD |
13,765,106.9000 ADA |
0.0793 USD |
0.0775 USD |
0.0839 USD |
0.0835 USD |
| 2020-06-16 |
0.0785 USD |
8,121,825.6000 ADA |
0.0785 USD |
0.0768 USD |
0.0798 USD |
0.0793 USD |
| 2020-06-15 |
0.0741 USD |
17,235,715.1000 ADA |
0.0762 USD |
0.0692 USD |
0.0799 USD |
0.0782 USD |
| 2020-06-14 |
0.0771 USD |
5,373,075.2000 ADA |
0.0790 USD |
0.0757 USD |
0.0791 USD |
0.0766 USD |
| 2020-06-13 |
0.0784 USD |
6,817,890.2000 ADA |
0.0796 USD |
0.0772 USD |
0.0798 USD |
0.0792 USD |
| 2020-06-12 |
0.0786 USD |
14,305,344.9000 ADA |
0.0751 USD |
0.0751 USD |
0.0806 USD |
0.0797 USD |
| 2020-06-11 |
0.0785 USD |
30,927,160.6000 ADA |
0.0836 USD |
0.0731 USD |
0.0851 USD |
0.0751 USD |
| 2020-06-10 |
0.0818 USD |
18,366,656.6000 ADA |
0.0832 USD |
0.0800 USD |
0.0840 USD |
0.0836 USD |
| 2020-06-09 |
0.0847 USD |
9,884,339.4000 ADA |
0.0866 USD |
0.0829 USD |
0.0868 USD |
0.0829 USD |
| 2020-06-08 |
0.0858 USD |
6,419,629.7000 ADA |
0.0866 USD |
0.0847 USD |
0.0871 USD |
0.0866 USD |
| 2020-06-07 |
0.0854 USD |
15,150,833.2000 ADA |
0.0863 USD |
0.0825 USD |
0.0886 USD |
0.0866 USD |
| 2020-06-06 |
0.0860 USD |
9,360,304.4000 ADA |
0.0851 USD |
0.0847 USD |
0.0870 USD |
0.0863 USD |
| 2020-06-05 |
0.0864 USD |
10,203,578.9000 ADA |
0.0889 USD |
0.0840 USD |
0.0892 USD |
0.0853 USD |
| 2020-06-04 |
0.0879 USD |
17,993,163.2000 ADA |
0.0856 USD |
0.0839 USD |
0.0904 USD |
0.0887 USD |
| 2020-06-03 |
0.0831 USD |
15,430,332.5000 ADA |
0.0788 USD |
0.0772 USD |
0.0864 USD |
0.0855 USD |
| 2020-06-02 |
0.0785 USD |
18,999,595.1000 ADA |
0.0810 USD |
0.0711 USD |
0.0826 USD |
0.0789 USD |
| 2020-06-01 |
0.0793 USD |
23,688,922.7000 ADA |
0.0739 USD |
0.0739 USD |
0.0835 USD |
0.0810 USD |
| 2020-05-31 |
0.0796 USD |
35,453,282.4000 ADA |
0.0770 USD |
0.0721 USD |
0.0866 USD |
0.0741 USD |
| 2020-05-30 |
0.0729 USD |
28,852,765.4000 ADA |
0.0648 USD |
0.0639 USD |
0.0777 USD |
0.0770 USD |
| 2020-05-29 |
0.0645 USD |
15,827,235.8000 ADA |
0.0652 USD |
0.0625 USD |
0.0665 USD |
0.0649 USD |
| 2020-05-28 |
0.0607 USD |
23,534,794.2000 ADA |
0.0552 USD |
0.0548 USD |
0.0675 USD |
0.0648 USD |
| 2020-05-27 |
0.0548 USD |
6,277,004.8000 ADA |
0.0535 USD |
0.0531 USD |
0.0560 USD |
0.0551 USD |
| 2020-05-26 |
0.0532 USD |
6,453,679.0000 ADA |
0.0541 USD |
0.0519 USD |
0.0541 USD |
0.0534 USD |
| 2020-05-25 |
0.0527 USD |
5,698,096.2000 ADA |
0.0520 USD |
0.0508 USD |
0.0544 USD |
0.0539 USD |
| 2020-05-24 |
0.0541 USD |
6,590,780.4000 ADA |
0.0552 USD |
0.0520 USD |
0.0563 USD |
0.0520 USD |
| 2020-05-23 |
0.0554 USD |
8,947,397.1000 ADA |
0.0559 USD |
0.0542 USD |
0.0567 USD |
0.0550 USD |
| 2020-05-22 |
0.0536 USD |
8,610,404.0000 ADA |
0.0522 USD |
0.0510 USD |
0.0569 USD |
0.0559 USD |
| 2020-05-21 |
0.0537 USD |
16,466,498.8000 ADA |
0.0570 USD |
0.0503 USD |
0.0576 USD |
0.0523 USD |