Crypto exchange Binance US

Market Cardano (ADA) / USD

Identifier on Binance US: ADAUSD
Date Price Volume Open Low High Close
2022-08-18 0.5319 USD 9,485,947.6000 ADA 0.5384 USD 0.5081 USD 0.5281 USD 0.5132 USD
2022-08-17 0.5569 USD 19,344,456.6000 ADA 0.5570 USD 0.5308 USD 0.5364 USD 0.5383 USD
2022-08-16 0.5601 USD 10,509,621.8000 ADA 0.5501 USD 0.5479 USD 0.5529 USD 0.5575 USD
2022-08-15 0.5602 USD 14,072,690.4000 ADA 0.5698 USD 0.5431 USD 0.5517 USD 0.5515 USD
2022-08-14 0.5799 USD 14,137,869.3000 ADA 0.5597 USD 0.5573 USD 0.5689 USD 0.5715 USD
2022-08-13 0.5545 USD 13,748,664.5000 ADA 0.5409 USD 0.5359 USD 0.5419 USD 0.5600 USD
2022-08-12 0.5315 USD 7,604,868.8000 ADA 0.5306 USD 0.5201 USD 0.5270 USD 0.5406 USD
2022-08-11 0.5392 USD 12,335,721.4000 ADA 0.5380 USD 0.5288 USD 0.5322 USD 0.5314 USD
2022-08-10 0.5260 USD 12,150,403.6000 ADA 0.5129 USD 0.5026 USD 0.5097 USD 0.5377 USD
2022-08-09 0.5207 USD 6,452,421.1000 ADA 0.5371 USD 0.5061 USD 0.5130 USD 0.5140 USD
2022-08-08 0.5376 USD 7,678,000.8000 ADA 0.5277 USD 0.5232 USD 0.5281 USD 0.5355 USD
2022-08-07 0.5225 USD 6,731,378.4000 ADA 0.5113 USD 0.5066 USD 0.5101 USD 0.5264 USD
2022-08-06 0.5173 USD 4,763,706.3000 ADA 0.5174 USD 0.5104 USD 0.5158 USD 0.5105 USD
2022-08-05 0.5103 USD 5,365,162.0000 ADA 0.4999 USD 0.4997 USD 0.5020 USD 0.5163 USD
2022-08-04 0.5022 USD 5,071,230.9000 ADA 0.5004 USD 0.4938 USD 0.4981 USD 0.4998 USD
2022-08-03 0.5041 USD 8,107,952.7000 ADA 0.4964 USD 0.4898 USD 0.4982 USD 0.5009 USD
2022-08-02 0.4993 USD 7,757,489.2000 ADA 0.5126 USD 0.4889 USD 0.4925 USD 0.4995 USD
2022-08-01 0.5134 USD 8,332,926.3000 ADA 0.5164 USD 0.5009 USD 0.5073 USD 0.5129 USD
2022-07-31 0.5281 USD 12,450,320.6000 ADA 0.5265 USD 0.5140 USD 0.5208 USD 0.5172 USD
2022-07-30 0.5316 USD 17,217,472.6000 ADA 0.5221 USD 0.5092 USD 0.5182 USD 0.5253 USD
2022-07-29 0.5267 USD 23,471,934.2000 ADA 0.5127 USD 0.5064 USD 0.5229 USD 0.5231 USD
2022-07-28 0.5089 USD 23,605,381.9000 ADA 0.5113 USD 0.4889 USD 0.5018 USD 0.5123 USD
2022-07-27 0.4848 USD 17,601,395.5000 ADA 0.4678 USD 0.4589 USD 0.4624 USD 0.5068 USD
2022-07-26 0.4639 USD 12,469,701.1000 ADA 0.4753 USD 0.4510 USD 0.4560 USD 0.4635 USD
2022-07-25 0.4928 USD 11,733,587.6000 ADA 0.5116 USD 0.4742 USD 0.4890 USD 0.4749 USD
2022-07-24 0.5215 USD 13,995,382.2000 ADA 0.5173 USD 0.5095 USD 0.5152 USD 0.5182 USD
2022-07-23 0.4930 USD 10,449,494.8000 ADA 0.4826 USD 0.4733 USD 0.4806 USD 0.5177 USD
2022-07-22 0.4957 USD 15,531,639.5000 ADA 0.4995 USD 0.4767 USD 0.4809 USD 0.4820 USD
2022-07-21 0.4892 USD 13,529,377.3000 ADA 0.4908 USD 0.4750 USD 0.4828 USD 0.4997 USD
2022-07-20 0.5192 USD 27,615,708.9000 ADA 0.5152 USD 0.4871 USD 0.4944 USD 0.4905 USD
2022-07-19 0.4981 USD 33,717,393.6000 ADA 0.4906 USD 0.4732 USD 0.4813 USD 0.5150 USD
2022-07-18 0.4807 USD 43,704,853.1000 ADA 0.4475 USD 0.4451 USD 0.4515 USD 0.4924 USD
2022-07-17 0.4529 USD 9,062,122.8000 ADA 0.4575 USD 0.4423 USD 0.4465 USD 0.4500 USD
2022-07-16 0.4445 USD 11,699,226.5000 ADA 0.4419 USD 0.4315 USD 0.4352 USD 0.4562 USD
2022-07-15 0.4420 USD 11,100,045.9000 ADA 0.4413 USD 0.4324 USD 0.4378 USD 0.4423 USD
2022-07-14 0.4321 USD 9,737,625.5000 ADA 0.4379 USD 0.4169 USD 0.4222 USD 0.4417 USD
2022-07-13 0.4204 USD 11,652,651.5000 ADA 0.4164 USD 0.4025 USD 0.4130 USD 0.4381 USD
2022-07-12 0.4304 USD 7,790,963.1000 ADA 0.4344 USD 0.4169 USD 0.4237 USD 0.4169 USD
2022-07-11 0.4465 USD 6,742,401.8000 ADA 0.4621 USD 0.4316 USD 0.4373 USD 0.4359 USD
2022-07-10 0.4682 USD 5,883,888.8000 ADA 0.4777 USD 0.4552 USD 0.4594 USD 0.4622 USD
2022-07-09 0.4778 USD 6,072,832.8000 ADA 0.4660 USD 0.4648 USD 0.4694 USD 0.4777 USD
2022-07-08 0.4727 USD 9,031,519.1000 ADA 0.4776 USD 0.4605 USD 0.4675 USD 0.4705 USD
2022-07-07 0.4714 USD 8,603,044.4000 ADA 0.4618 USD 0.4601 USD 0.4634 USD 0.4779 USD
2022-07-06 0.4563 USD 7,769,473.7000 ADA 0.4564 USD 0.4470 USD 0.4520 USD 0.4616 USD
2022-07-05 0.4561 USD 9,698,477.1000 ADA 0.4691 USD 0.4443 USD 0.4491 USD 0.4577 USD
2022-07-04 0.4587 USD 8,709,688.2000 ADA 0.4556 USD 0.4443 USD 0.4470 USD 0.4685 USD
2022-07-03 0.4518 USD 5,187,328.2000 ADA 0.4553 USD 0.4434 USD 0.4473 USD 0.4556 USD
2022-07-02 0.4505 USD 3,957,041.2000 ADA 0.4482 USD 0.4403 USD 0.4457 USD 0.4577 USD
2022-07-01 0.4541 USD 11,487,601.8000 ADA 0.4598 USD 0.4425 USD 0.4468 USD 0.4470 USD
2022-06-30 0.4464 USD 10,497,045.7000 ADA 0.4658 USD 0.4349 USD 0.4411 USD 0.4517 USD