Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.9589 USD |
800,740.2000 ADA |
0.6591 USD |
0.6467 USD |
0.6508 USD |
1.0435 USD |
| 2025-03-01 |
0.6384 USD |
58,746.3000 ADA |
0.6312 USD |
0.6295 USD |
0.6295 USD |
0.6608 USD |
| 2025-02-28 |
0.6160 USD |
88,873.6000 ADA |
0.6427 USD |
0.5819 USD |
0.5857 USD |
0.6229 USD |
| 2025-02-27 |
0.6693 USD |
4,128.8000 ADA |
0.6468 USD |
0.6468 USD |
0.6468 USD |
0.6729 USD |
| 2025-02-26 |
0.6504 USD |
39,992.5000 ADA |
0.6788 USD |
0.6268 USD |
0.6435 USD |
0.6468 USD |
| 2025-02-25 |
0.6546 USD |
88,138.0000 ADA |
0.6888 USD |
0.6314 USD |
0.6450 USD |
0.6674 USD |
| 2025-02-24 |
0.7269 USD |
37,609.7000 ADA |
0.7704 USD |
0.6600 USD |
0.6901 USD |
0.6893 USD |
| 2025-02-23 |
0.7742 USD |
2,994.9000 ADA |
0.7753 USD |
0.7624 USD |
0.7625 USD |
0.7704 USD |
| 2025-02-22 |
0.7733 USD |
4,322.0000 ADA |
0.7601 USD |
0.7601 USD |
0.7677 USD |
0.7785 USD |
| 2025-02-21 |
0.7808 USD |
33,413.3000 ADA |
0.7984 USD |
0.7527 USD |
0.7535 USD |
0.7535 USD |
| 2025-02-20 |
0.7634 USD |
38,622.5000 ADA |
0.7744 USD |
0.5801 USD |
0.7731 USD |
0.7997 USD |
| 2025-02-19 |
0.7591 USD |
8,138.5000 ADA |
0.7500 USD |
0.3184 USD |
0.7580 USD |
0.7741 USD |
| 2023-07-14 |
0.2872 USD |
758,223.9000 ADA |
0.2910 USD |
0.2500 USD |
0.2983 USD |
0.2845 USD |
| 2023-07-13 |
0.2711 USD |
1,332,865.4000 ADA |
0.2534 USD |
0.2500 USD |
0.2524 USD |
0.2876 USD |
| 2023-07-12 |
0.2563 USD |
834,433.3000 ADA |
0.2575 USD |
0.2515 USD |
0.2553 USD |
0.2552 USD |
| 2023-07-11 |
0.2587 USD |
867,304.0000 ADA |
0.2606 USD |
0.2530 USD |
0.2569 USD |
0.2587 USD |
| 2023-07-10 |
0.2611 USD |
658,443.8000 ADA |
0.2599 USD |
0.2521 USD |
0.2588 USD |
0.2622 USD |
| 2023-07-09 |
0.2600 USD |
674,032.1000 ADA |
0.2583 USD |
0.2555 USD |
0.2562 USD |
0.2610 USD |
| 2023-07-08 |
0.2566 USD |
516,457.2000 ADA |
0.2557 USD |
0.2519 USD |
0.2547 USD |
0.2598 USD |
| 2023-07-07 |
0.2603 USD |
715,158.8000 ADA |
0.2611 USD |
0.2539 USD |
0.2568 USD |
0.2550 USD |
| 2023-07-06 |
0.2651 USD |
656,975.2000 ADA |
0.2660 USD |
0.2602 USD |
0.2640 USD |
0.2615 USD |
| 2023-07-05 |
0.2697 USD |
512,098.1000 ADA |
0.2734 USD |
0.2602 USD |
0.2644 USD |
0.2661 USD |
| 2023-07-04 |
0.2756 USD |
331,115.0000 ADA |
0.2759 USD |
0.2698 USD |
0.2755 USD |
0.2730 USD |
| 2023-07-03 |
0.2765 USD |
253,473.1000 ADA |
0.2757 USD |
0.2727 USD |
0.2759 USD |
0.2767 USD |
| 2023-07-02 |
0.2747 USD |
274,360.2000 ADA |
0.2789 USD |
0.2703 USD |
0.2719 USD |
0.2757 USD |
| 2023-07-01 |
0.2735 USD |
206,923.2000 ADA |
0.2728 USD |
0.2677 USD |
0.2706 USD |
0.2769 USD |
| 2023-06-30 |
0.2718 USD |
621,576.1000 ADA |
0.2661 USD |
0.2628 USD |
0.2654 USD |
0.2708 USD |
| 2023-06-29 |
0.2622 USD |
505,591.3000 ADA |
0.2630 USD |
0.2550 USD |
0.2628 USD |
0.2662 USD |
| 2023-06-28 |
0.2682 USD |
654,431.0000 ADA |
0.2735 USD |
0.2600 USD |
0.2630 USD |
0.2625 USD |
| 2023-06-27 |
0.2719 USD |
505,734.2000 ADA |
0.2710 USD |
0.2700 USD |
0.2718 USD |
0.2739 USD |
| 2023-06-26 |
0.2760 USD |
535,330.3000 ADA |
0.2816 USD |
0.2700 USD |
0.2727 USD |
0.2710 USD |
| 2023-06-25 |
0.2840 USD |
369,367.2000 ADA |
0.2800 USD |
0.2770 USD |
0.2817 USD |
0.2811 USD |
| 2023-06-24 |
0.2830 USD |
436,926.8000 ADA |
0.2880 USD |
0.2769 USD |
0.2784 USD |
0.2799 USD |
| 2023-06-23 |
0.2837 USD |
527,018.8000 ADA |
0.2795 USD |
0.2787 USD |
0.2819 USD |
0.2875 USD |
| 2023-06-22 |
0.2869 USD |
969,651.6000 ADA |
0.2835 USD |
0.2750 USD |
0.2808 USD |
0.2795 USD |
| 2023-06-21 |
0.2801 USD |
1,201,252.7000 ADA |
0.2709 USD |
0.2674 USD |
0.2779 USD |
0.2808 USD |
| 2023-06-20 |
0.2626 USD |
915,886.5000 ADA |
0.2626 USD |
0.2556 USD |
0.2581 USD |
0.2675 USD |
| 2023-06-19 |
0.2611 USD |
638,775.4000 ADA |
0.2622 USD |
0.2592 USD |
0.2601 USD |
0.2628 USD |
| 2023-06-18 |
0.2660 USD |
587,897.1000 ADA |
0.2670 USD |
0.2610 USD |
0.2624 USD |
0.2616 USD |
| 2023-06-17 |
0.2672 USD |
835,302.4000 ADA |
0.2656 USD |
0.2616 USD |
0.2635 USD |
0.2678 USD |
| 2023-06-16 |
0.2628 USD |
1,401,088.4000 ADA |
0.2660 USD |
0.2595 USD |
0.2611 USD |
0.2653 USD |
| 2023-06-15 |
0.2638 USD |
837,326.5000 ADA |
0.2665 USD |
0.2579 USD |
0.2605 USD |
0.2648 USD |
| 2023-06-14 |
0.2739 USD |
1,266,028.2000 ADA |
0.2776 USD |
0.2626 USD |
0.2675 USD |
0.2665 USD |
| 2023-06-13 |
0.2779 USD |
3,104,950.1000 ADA |
0.2746 USD |
0.2722 USD |
0.2756 USD |
0.2761 USD |
| 2023-06-12 |
0.2739 USD |
4,336,348.1000 ADA |
0.2727 USD |
0.2667 USD |
0.2694 USD |
0.2736 USD |
| 2023-06-11 |
0.2659 USD |
4,391,340.5000 ADA |
0.2761 USD |
0.2555 USD |
0.2645 USD |
0.2718 USD |
| 2023-06-10 |
0.2631 USD |
9,163,519.5000 ADA |
0.2895 USD |
0.2400 USD |
0.2443 USD |
0.2766 USD |
| 2023-06-09 |
0.3071 USD |
10,118,228.5000 ADA |
0.3240 USD |
0.2888 USD |
0.2977 USD |
0.2888 USD |
| 2023-06-08 |
0.3254 USD |
2,829,329.0000 ADA |
0.3312 USD |
0.3202 USD |
0.3231 USD |
0.3242 USD |
| 2023-06-07 |
0.3381 USD |
11,784,416.4000 ADA |
0.3573 USD |
0.3088 USD |
0.3304 USD |
0.3295 USD |