Crypto exchange Binance US

Market Cardano (ADA) / USD

Identifier on Binance US: ADAUSD
Date Price Volume Open Low High Close
2019-11-22 0.0365 USD 4,254,279.5000 ADA 0.0383 USD 0.0343 USD 0.0387 USD 0.0371 USD
2019-11-21 0.0389 USD 3,099,512.7000 ADA 0.0409 USD 0.0371 USD 0.0412 USD 0.0382 USD
2019-11-20 0.0413 USD 1,244,185.1000 ADA 0.0421 USD 0.0402 USD 0.0425 USD 0.0409 USD
2019-11-19 0.0422 USD 1,517,342.4000 ADA 0.0431 USD 0.0410 USD 0.0434 USD 0.0423 USD
2019-11-18 0.0441 USD 1,368,032.7000 ADA 0.0451 USD 0.0427 USD 0.0462 USD 0.0432 USD
2019-11-17 0.0448 USD 1,001,343.3000 ADA 0.0439 USD 0.0435 USD 0.0459 USD 0.0452 USD
2019-11-16 0.0441 USD 1,306,264.2000 ADA 0.0439 USD 0.0431 USD 0.0448 USD 0.0440 USD
2019-11-15 0.0431 USD 1,683,791.2000 ADA 0.0428 USD 0.0419 USD 0.0445 USD 0.0438 USD
2019-11-14 0.0426 USD 542,141.2000 ADA 0.0434 USD 0.0419 USD 0.0435 USD 0.0426 USD
2019-11-13 0.0434 USD 582,561.7000 ADA 0.0438 USD 0.0430 USD 0.0439 USD 0.0433 USD
2019-11-12 0.0436 USD 573,154.3000 ADA 0.0433 USD 0.0429 USD 0.0445 USD 0.0436 USD
2019-11-11 0.0431 USD 553,095.8000 ADA 0.0441 USD 0.0424 USD 0.0442 USD 0.0431 USD
2019-11-10 0.0435 USD 802,902.1000 ADA 0.0426 USD 0.0423 USD 0.0443 USD 0.0441 USD
2019-11-09 0.0427 USD 1,190,291.8000 ADA 0.0423 USD 0.0420 USD 0.0429 USD 0.0424 USD
2019-11-08 0.0424 USD 982,107.7000 ADA 0.0433 USD 0.0412 USD 0.0439 USD 0.0424 USD
2019-11-07 0.0436 USD 1,408,122.9000 ADA 0.0449 USD 0.0425 USD 0.0450 USD 0.0433 USD
2019-11-06 0.0446 USD 1,055,011.5000 ADA 0.0442 USD 0.0437 USD 0.0462 USD 0.0449 USD
2019-11-05 0.0442 USD 1,524,235.7000 ADA 0.0433 USD 0.0432 USD 0.0450 USD 0.0442 USD
2019-11-04 0.0426 USD 1,103,890.0000 ADA 0.0419 USD 0.0414 USD 0.0437 USD 0.0432 USD
2019-11-03 0.0420 USD 421,253.5000 ADA 0.0426 USD 0.0414 USD 0.0427 USD 0.0418 USD
2019-11-02 0.0423 USD 623,257.2000 ADA 0.0423 USD 0.0418 USD 0.0427 USD 0.0426 USD
2019-11-01 0.0418 USD 1,027,118.2000 ADA 0.0412 USD 0.0409 USD 0.0427 USD 0.0422 USD
2019-10-31 0.0413 USD 1,044,424.4000 ADA 0.0419 USD 0.0402 USD 0.0424 USD 0.0413 USD
2019-10-30 0.0426 USD 761,062.5000 ADA 0.0435 USD 0.0411 USD 0.0445 USD 0.0419 USD
2019-10-29 0.0430 USD 790,277.2000 ADA 0.0425 USD 0.0422 USD 0.0440 USD 0.0435 USD
2019-10-28 0.0432 USD 1,028,122.9000 ADA 0.0423 USD 0.0420 USD 0.0450 USD 0.0422 USD
2019-10-27 0.0416 USD 681,555.2000 ADA 0.0405 USD 0.0396 USD 0.0435 USD 0.0424 USD
2019-10-26 0.0412 USD 2,169,525.0000 ADA 0.0412 USD 0.0391 USD 0.0433 USD 0.0405 USD
2019-10-25 0.0397 USD 2,914,702.5000 ADA 0.0375 USD 0.0374 USD 0.0421 USD 0.0412 USD
2019-10-24 0.0374 USD 2,215,272.6000 ADA 0.0366 USD 0.0360 USD 0.0380 USD 0.0373 USD
2019-10-23 0.0370 USD 1,933,249.4000 ADA 0.0386 USD 0.0353 USD 0.0389 USD 0.0365 USD
2019-10-22 0.0396 USD 1,235,574.3000 ADA 0.0392 USD 0.0386 USD 0.0401 USD 0.0386 USD
2019-10-21 0.0390 USD 599,189.0000 ADA 0.0396 USD 0.0385 USD 0.0396 USD 0.0392 USD
2019-10-20 0.0390 USD 568,312.3000 ADA 0.0390 USD 0.0383 USD 0.0397 USD 0.0396 USD
2019-10-19 0.0387 USD 1,147,379.5000 ADA 0.0380 USD 0.0376 USD 0.0395 USD 0.0392 USD
2019-10-18 0.0383 USD 998,150.6000 ADA 0.0392 USD 0.0374 USD 0.0396 USD 0.0380 USD
2019-10-17 0.0388 USD 1,360,480.0000 ADA 0.0385 USD 0.0376 USD 0.0395 USD 0.0394 USD
2019-10-16 0.0389 USD 2,221,877.9000 ADA 0.0396 USD 0.0377 USD 0.0399 USD 0.0385 USD
2019-10-15 0.0406 USD 1,444,342.7000 ADA 0.0419 USD 0.0390 USD 0.0419 USD 0.0397 USD
2019-10-14 0.0415 USD 1,099,336.8000 ADA 0.0413 USD 0.0410 USD 0.0421 USD 0.0418 USD
2019-10-13 0.0412 USD 762,871.6000 ADA 0.0404 USD 0.0404 USD 0.0418 USD 0.0411 USD
2019-10-12 0.0406 USD 809,218.3000 ADA 0.0401 USD 0.0400 USD 0.0411 USD 0.0404 USD
2019-10-11 0.0408 USD 1,276,435.1000 ADA 0.0417 USD 0.0401 USD 0.0424 USD 0.0402 USD
2019-10-10 0.0418 USD 666,440.2000 ADA 0.0427 USD 0.0408 USD 0.0427 USD 0.0418 USD
2019-10-09 0.0419 USD 1,339,589.2000 ADA 0.0414 USD 0.0407 USD 0.0434 USD 0.0427 USD
2019-10-08 0.0413 USD 946,886.4000 ADA 0.0417 USD 0.0405 USD 0.0425 USD 0.0414 USD
2019-10-07 0.0396 USD 775,277.0000 ADA 0.0387 USD 0.0383 USD 0.0420 USD 0.0417 USD
2019-10-06 0.0392 USD 713,192.4000 ADA 0.0399 USD 0.0385 USD 0.0400 USD 0.0387 USD
2019-10-05 0.0397 USD 1,296,731.9000 ADA 0.0393 USD 0.0388 USD 0.0405 USD 0.0398 USD
2019-10-04 0.0393 USD 1,571,877.6000 ADA 0.0383 USD 0.0375 USD 0.0403 USD 0.0394 USD