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 |