Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-06 |
0.6139 USD |
145,924.3000 ADA |
0.6475 USD |
0.5623 USD |
0.5690 USD |
0.5690 USD |
| 2025-04-05 |
0.6474 USD |
249,023.7000 ADA |
0.6637 USD |
0.6464 USD |
0.6475 USD |
0.6475 USD |
| 2025-04-04 |
0.6508 USD |
5,596.9000 ADA |
0.6522 USD |
0.6283 USD |
0.6321 USD |
0.6637 USD |
| 2025-04-03 |
0.6395 USD |
184,927.3000 ADA |
0.6359 USD |
0.6163 USD |
0.6163 USD |
0.6502 USD |
| 2025-04-02 |
0.6793 USD |
27,161.1000 ADA |
0.6750 USD |
0.6463 USD |
0.6603 USD |
0.6463 USD |
| 2025-04-01 |
0.6767 USD |
49,372.4000 ADA |
0.6637 USD |
0.6618 USD |
0.6618 USD |
0.6769 USD |
| 2025-03-31 |
0.6482 USD |
10,767.7000 ADA |
0.6523 USD |
0.6385 USD |
0.6385 USD |
0.6603 USD |
| 2025-03-30 |
0.6665 USD |
195,390.3000 ADA |
0.6690 USD |
0.6534 USD |
0.6600 USD |
0.6574 USD |
| 2025-03-29 |
0.6777 USD |
17,886.4000 ADA |
0.7079 USD |
0.6600 USD |
0.6625 USD |
0.6690 USD |
| 2025-03-28 |
0.7064 USD |
15,856.9000 ADA |
0.7359 USD |
0.6900 USD |
0.6942 USD |
0.6991 USD |
| 2025-03-27 |
0.7293 USD |
8,562.7000 ADA |
0.7256 USD |
0.7150 USD |
0.7150 USD |
0.7369 USD |
| 2025-03-26 |
0.7522 USD |
28,554.0000 ADA |
0.7444 USD |
0.7220 USD |
0.7227 USD |
0.7220 USD |
| 2025-03-25 |
0.7508 USD |
15,245.9000 ADA |
0.7312 USD |
0.7220 USD |
0.7220 USD |
0.7444 USD |
| 2025-03-24 |
0.7288 USD |
6,199.9000 ADA |
0.6990 USD |
0.6990 USD |
0.6990 USD |
0.7436 USD |
| 2025-03-23 |
0.7007 USD |
3,048.1000 ADA |
0.7044 USD |
0.6950 USD |
0.6950 USD |
0.6990 USD |
| 2025-03-22 |
0.7040 USD |
3,315.3000 ADA |
0.7100 USD |
0.7010 USD |
0.7010 USD |
0.7026 USD |
| 2025-03-21 |
0.7107 USD |
52,364.0000 ADA |
0.7185 USD |
0.7014 USD |
0.7033 USD |
0.7100 USD |
| 2025-03-20 |
0.7242 USD |
10,555.4000 ADA |
0.7447 USD |
0.7143 USD |
0.7143 USD |
0.7143 USD |
| 2025-03-19 |
0.7367 USD |
10,442.5000 ADA |
0.6983 USD |
0.6983 USD |
0.6983 USD |
0.7363 USD |
| 2025-03-18 |
0.7024 USD |
3,683.3000 ADA |
0.7145 USD |
0.6881 USD |
0.6881 USD |
0.6983 USD |
| 2025-03-17 |
0.7155 USD |
13,523.3000 ADA |
0.6999 USD |
0.6999 USD |
0.6999 USD |
0.7262 USD |
| 2025-03-16 |
0.7281 USD |
6,641.6000 ADA |
0.7543 USD |
0.6961 USD |
0.6969 USD |
0.6999 USD |
| 2025-03-15 |
0.7477 USD |
4,723.0000 ADA |
0.7404 USD |
0.7358 USD |
0.7358 USD |
0.7543 USD |
| 2025-03-14 |
0.7092 USD |
27,132.9000 ADA |
0.7021 USD |
0.6974 USD |
0.6974 USD |
0.7404 USD |
| 2025-03-13 |
0.7051 USD |
12,351.1000 ADA |
0.7328 USD |
0.6971 USD |
0.6971 USD |
0.6971 USD |
| 2025-03-12 |
0.7444 USD |
225,226.5000 ADA |
0.7284 USD |
0.7116 USD |
0.7116 USD |
0.7317 USD |
| 2025-03-11 |
0.7079 USD |
742,061.5000 ADA |
0.6743 USD |
0.6500 USD |
0.6772 USD |
0.7299 USD |
| 2025-03-10 |
0.6991 USD |
553,736.5000 ADA |
0.7254 USD |
0.6601 USD |
0.6782 USD |
0.6800 USD |
| 2025-03-09 |
0.7507 USD |
387,140.5000 ADA |
0.8100 USD |
0.7162 USD |
0.7184 USD |
0.7184 USD |
| 2025-03-08 |
0.8143 USD |
20,791.1000 ADA |
0.8315 USD |
0.7950 USD |
0.7950 USD |
0.8100 USD |
| 2025-03-07 |
0.8393 USD |
75,997.6000 ADA |
0.9068 USD |
0.8107 USD |
0.8143 USD |
0.8141 USD |
| 2025-03-06 |
0.9371 USD |
86,178.8000 ADA |
0.9688 USD |
0.8882 USD |
0.8890 USD |
0.9105 USD |
| 2025-03-05 |
0.9679 USD |
49,898.8000 ADA |
0.9460 USD |
0.9148 USD |
0.9266 USD |
0.9800 USD |
| 2025-03-04 |
0.8239 USD |
378,295.3000 ADA |
0.8489 USD |
0.7584 USD |
0.7990 USD |
0.9415 USD |
| 2025-03-03 |
0.9382 USD |
160,153.4000 ADA |
1.1309 USD |
0.7850 USD |
0.8605 USD |
0.8605 USD |
| 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 |