Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-30 |
0.0508 USD |
18,289,251.6000 ADA |
0.0517 USD |
0.0473 USD |
0.0550 USD |
0.0474 USD |
| 2020-04-29 |
0.0509 USD |
8,642,551.1000 ADA |
0.0470 USD |
0.0469 USD |
0.0532 USD |
0.0517 USD |
| 2020-04-28 |
0.0469 USD |
4,272,877.3000 ADA |
0.0465 USD |
0.0460 USD |
0.0477 USD |
0.0471 USD |
| 2020-04-27 |
0.0460 USD |
11,905,872.1000 ADA |
0.0460 USD |
0.0441 USD |
0.0478 USD |
0.0467 USD |
| 2020-04-26 |
0.0444 USD |
10,174,353.7000 ADA |
0.0422 USD |
0.0418 USD |
0.0463 USD |
0.0460 USD |
| 2020-04-25 |
0.0425 USD |
8,118,726.1000 ADA |
0.0416 USD |
0.0412 USD |
0.0436 USD |
0.0422 USD |
| 2020-04-24 |
0.0430 USD |
14,735,170.3000 ADA |
0.0408 USD |
0.0408 USD |
0.0440 USD |
0.0418 USD |
| 2020-04-23 |
0.0397 USD |
12,147,493.5000 ADA |
0.0368 USD |
0.0364 USD |
0.0426 USD |
0.0409 USD |
| 2020-04-22 |
0.0358 USD |
2,477,327.4000 ADA |
0.0347 USD |
0.0344 USD |
0.0367 USD |
0.0367 USD |
| 2020-04-21 |
0.0345 USD |
2,083,607.3000 ADA |
0.0342 USD |
0.0338 USD |
0.0351 USD |
0.0348 USD |
| 2020-04-20 |
0.0349 USD |
8,401,941.1000 ADA |
0.0356 USD |
0.0338 USD |
0.0367 USD |
0.0341 USD |
| 2020-04-19 |
0.0362 USD |
4,150,723.2000 ADA |
0.0366 USD |
0.0351 USD |
0.0368 USD |
0.0356 USD |
| 2020-04-18 |
0.0358 USD |
5,455,632.5000 ADA |
0.0346 USD |
0.0345 USD |
0.0370 USD |
0.0366 USD |
| 2020-04-17 |
0.0345 USD |
3,446,741.8000 ADA |
0.0346 USD |
0.0341 USD |
0.0350 USD |
0.0345 USD |
| 2020-04-16 |
0.0329 USD |
8,521,862.5000 ADA |
0.0319 USD |
0.0310 USD |
0.0350 USD |
0.0344 USD |
| 2020-04-15 |
0.0327 USD |
2,893,327.3000 ADA |
0.0329 USD |
0.0319 USD |
0.0338 USD |
0.0319 USD |
| 2020-04-14 |
0.0334 USD |
3,127,344.1000 ADA |
0.0334 USD |
0.0328 USD |
0.0338 USD |
0.0330 USD |
| 2020-04-13 |
0.0327 USD |
7,379,772.4000 ADA |
0.0334 USD |
0.0319 USD |
0.0335 USD |
0.0332 USD |
| 2020-04-12 |
0.0346 USD |
9,313,365.8000 ADA |
0.0336 USD |
0.0330 USD |
0.0352 USD |
0.0334 USD |
| 2020-04-11 |
0.0336 USD |
1,738,832.0000 ADA |
0.0333 USD |
0.0327 USD |
0.0347 USD |
0.0336 USD |
| 2020-04-10 |
0.0336 USD |
5,582,399.4000 ADA |
0.0362 USD |
0.0322 USD |
0.0362 USD |
0.0333 USD |
| 2020-04-09 |
0.0361 USD |
3,041,799.8000 ADA |
0.0365 USD |
0.0353 USD |
0.0366 USD |
0.0361 USD |
| 2020-04-08 |
0.0362 USD |
5,070,652.1000 ADA |
0.0355 USD |
0.0354 USD |
0.0369 USD |
0.0365 USD |
| 2020-04-07 |
0.0360 USD |
5,249,127.5000 ADA |
0.0360 USD |
0.0345 USD |
0.0371 USD |
0.0352 USD |
| 2020-04-06 |
0.0345 USD |
6,846,574.8000 ADA |
0.0320 USD |
0.0320 USD |
0.0361 USD |
0.0361 USD |
| 2020-04-05 |
0.0321 USD |
1,431,489.3000 ADA |
0.0326 USD |
0.0317 USD |
0.0327 USD |
0.0320 USD |
| 2020-04-04 |
0.0321 USD |
2,048,452.6000 ADA |
0.0324 USD |
0.0318 USD |
0.0327 USD |
0.0326 USD |
| 2020-04-03 |
0.0321 USD |
3,104,934.7000 ADA |
0.0319 USD |
0.0316 USD |
0.0328 USD |
0.0324 USD |
| 2020-04-02 |
0.0321 USD |
6,583,808.1000 ADA |
0.0310 USD |
0.0308 USD |
0.0341 USD |
0.0321 USD |
| 2020-04-01 |
0.0303 USD |
4,251,821.1000 ADA |
0.0306 USD |
0.0295 USD |
0.0310 USD |
0.0310 USD |
| 2020-03-31 |
0.0303 USD |
3,299,669.5000 ADA |
0.0300 USD |
0.0295 USD |
0.0307 USD |
0.0306 USD |
| 2020-03-30 |
0.0295 USD |
5,225,444.3000 ADA |
0.0282 USD |
0.0282 USD |
0.0305 USD |
0.0297 USD |
| 2020-03-29 |
0.0286 USD |
7,152,311.3000 ADA |
0.0300 USD |
0.0281 USD |
0.0300 USD |
0.0283 USD |
| 2020-03-28 |
0.0287 USD |
3,339,973.4000 ADA |
0.0287 USD |
0.0277 USD |
0.0299 USD |
0.0297 USD |
| 2020-03-27 |
0.0303 USD |
7,150,461.7000 ADA |
0.0310 USD |
0.0285 USD |
0.0315 USD |
0.0289 USD |
| 2020-03-26 |
0.0299 USD |
3,908,145.4000 ADA |
0.0299 USD |
0.0293 USD |
0.0310 USD |
0.0310 USD |
| 2020-03-25 |
0.0298 USD |
4,031,310.9000 ADA |
0.0303 USD |
0.0288 USD |
0.0306 USD |
0.0294 USD |
| 2020-03-24 |
0.0298 USD |
5,806,799.5000 ADA |
0.0295 USD |
0.0289 USD |
0.0305 USD |
0.0303 USD |
| 2020-03-23 |
0.0280 USD |
4,435,519.9000 ADA |
0.0269 USD |
0.0267 USD |
0.0302 USD |
0.0293 USD |
| 2020-03-22 |
0.0286 USD |
4,869,046.5000 ADA |
0.0295 USD |
0.0269 USD |
0.0304 USD |
0.0269 USD |
| 2020-03-21 |
0.0295 USD |
3,650,104.0000 ADA |
0.0293 USD |
0.0280 USD |
0.0306 USD |
0.0295 USD |
| 2020-03-20 |
0.0305 USD |
11,001,114.5000 ADA |
0.0306 USD |
0.0266 USD |
0.0341 USD |
0.0296 USD |
| 2020-03-19 |
0.0295 USD |
8,646,436.1000 ADA |
0.0262 USD |
0.0260 USD |
0.0322 USD |
0.0304 USD |
| 2020-03-18 |
0.0255 USD |
3,336,202.9000 ADA |
0.0260 USD |
0.0246 USD |
0.0267 USD |
0.0262 USD |
| 2020-03-17 |
0.0256 USD |
7,249,585.7000 ADA |
0.0244 USD |
0.0240 USD |
0.0266 USD |
0.0260 USD |
| 2020-03-16 |
0.0239 USD |
19,282,488.9000 ADA |
0.0268 USD |
0.0216 USD |
0.0268 USD |
0.0241 USD |
| 2020-03-15 |
0.0267 USD |
14,589,802.6000 ADA |
0.0257 USD |
0.0253 USD |
0.0290 USD |
0.0269 USD |
| 2020-03-14 |
0.0271 USD |
6,569,661.9000 ADA |
0.0286 USD |
0.0255 USD |
0.0291 USD |
0.0259 USD |
| 2020-03-13 |
0.0246 USD |
28,240,226.3000 ADA |
0.0235 USD |
0.0200 USD |
0.0311 USD |
0.0280 USD |
| 2020-03-12 |
0.0298 USD |
29,845,329.7000 ADA |
0.0399 USD |
0.0223 USD |
0.0399 USD |
0.0236 USD |