Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-26 |
0.1477 USD |
33,855,206.4000 ADA |
0.1441 USD |
0.1410 USD |
0.1547 USD |
0.1483 USD |
| 2020-07-25 |
0.1347 USD |
27,221,113.8000 ADA |
0.1223 USD |
0.1223 USD |
0.1459 USD |
0.1438 USD |
| 2020-07-24 |
0.1229 USD |
6,462,246.0000 ADA |
0.1242 USD |
0.1208 USD |
0.1245 USD |
0.1223 USD |
| 2020-07-23 |
0.1250 USD |
6,916,340.9000 ADA |
0.1244 USD |
0.1239 USD |
0.1266 USD |
0.1245 USD |
| 2020-07-22 |
0.1225 USD |
7,970,086.3000 ADA |
0.1229 USD |
0.1206 USD |
0.1250 USD |
0.1242 USD |
| 2020-07-21 |
0.1223 USD |
7,962,434.6000 ADA |
0.1178 USD |
0.1169 USD |
0.1247 USD |
0.1231 USD |
| 2020-07-20 |
0.1202 USD |
8,011,764.1000 ADA |
0.1242 USD |
0.1166 USD |
0.1245 USD |
0.1180 USD |
| 2020-07-19 |
0.1233 USD |
4,884,374.2000 ADA |
0.1226 USD |
0.1212 USD |
0.1249 USD |
0.1242 USD |
| 2020-07-18 |
0.1213 USD |
8,956,851.3000 ADA |
0.1222 USD |
0.1184 USD |
0.1248 USD |
0.1229 USD |
| 2020-07-17 |
0.1241 USD |
7,825,081.8000 ADA |
0.1258 USD |
0.1215 USD |
0.1265 USD |
0.1224 USD |
| 2020-07-16 |
0.1256 USD |
16,754,012.4000 ADA |
0.1306 USD |
0.1185 USD |
0.1330 USD |
0.1261 USD |
| 2020-07-15 |
0.1303 USD |
11,736,664.5000 ADA |
0.1327 USD |
0.1271 USD |
0.1328 USD |
0.1304 USD |
| 2020-07-14 |
0.1289 USD |
18,730,461.7000 ADA |
0.1244 USD |
0.1210 USD |
0.1347 USD |
0.1327 USD |
| 2020-07-13 |
0.1308 USD |
28,606,695.2000 ADA |
0.1271 USD |
0.1219 USD |
0.1356 USD |
0.1245 USD |
| 2020-07-12 |
0.1242 USD |
15,060,580.2000 ADA |
0.1255 USD |
0.1203 USD |
0.1286 USD |
0.1270 USD |
| 2020-07-11 |
0.1221 USD |
15,785,269.9000 ADA |
0.1186 USD |
0.1178 USD |
0.1272 USD |
0.1254 USD |
| 2020-07-10 |
0.1170 USD |
22,592,250.6000 ADA |
0.1240 USD |
0.1103 USD |
0.1240 USD |
0.1183 USD |
| 2020-07-09 |
0.1221 USD |
18,214,607.5000 ADA |
0.1300 USD |
0.1173 USD |
0.1300 USD |
0.1240 USD |
| 2020-07-08 |
0.1287 USD |
51,273,869.7000 ADA |
0.1178 USD |
0.1150 USD |
0.1388 USD |
0.1302 USD |
| 2020-07-07 |
0.1106 USD |
31,019,395.8000 ADA |
0.1050 USD |
0.1031 USD |
0.1191 USD |
0.1179 USD |
| 2020-07-06 |
0.1015 USD |
25,979,540.7000 ADA |
0.0983 USD |
0.0973 USD |
0.1069 USD |
0.1051 USD |
| 2020-07-05 |
0.0968 USD |
19,518,485.9000 ADA |
0.1002 USD |
0.0942 USD |
0.1002 USD |
0.0983 USD |
| 2020-07-04 |
0.0985 USD |
22,418,163.7000 ADA |
0.0965 USD |
0.0960 USD |
0.1012 USD |
0.1001 USD |
| 2020-07-03 |
0.0973 USD |
27,649,224.6000 ADA |
0.0930 USD |
0.0924 USD |
0.1024 USD |
0.0968 USD |
| 2020-07-02 |
0.0941 USD |
28,053,524.4000 ADA |
0.0986 USD |
0.0872 USD |
0.0999 USD |
0.0934 USD |
| 2020-07-01 |
0.0910 USD |
23,677,693.7000 ADA |
0.0835 USD |
0.0832 USD |
0.0999 USD |
0.0984 USD |
| 2020-06-30 |
0.0836 USD |
9,726,414.5000 ADA |
0.0840 USD |
0.0818 USD |
0.0850 USD |
0.0836 USD |
| 2020-06-29 |
0.0827 USD |
10,024,841.3000 ADA |
0.0803 USD |
0.0802 USD |
0.0844 USD |
0.0838 USD |
| 2020-06-28 |
0.0788 USD |
11,023,944.1000 ADA |
0.0774 USD |
0.0759 USD |
0.0811 USD |
0.0801 USD |
| 2020-06-27 |
0.0783 USD |
15,000,080.2000 ADA |
0.0805 USD |
0.0748 USD |
0.0810 USD |
0.0773 USD |
| 2020-06-26 |
0.0806 USD |
5,280,174.3000 ADA |
0.0816 USD |
0.0794 USD |
0.0817 USD |
0.0806 USD |
| 2020-06-25 |
0.0813 USD |
8,430,737.3000 ADA |
0.0826 USD |
0.0783 USD |
0.0833 USD |
0.0819 USD |
| 2020-06-24 |
0.0834 USD |
14,624,585.0000 ADA |
0.0829 USD |
0.0800 USD |
0.0871 USD |
0.0824 USD |
| 2020-06-23 |
0.0829 USD |
7,702,189.6000 ADA |
0.0838 USD |
0.0816 USD |
0.0845 USD |
0.0829 USD |
| 2020-06-22 |
0.0817 USD |
8,532,572.6000 ADA |
0.0783 USD |
0.0783 USD |
0.0841 USD |
0.0839 USD |
| 2020-06-21 |
0.0793 USD |
3,526,031.8000 ADA |
0.0796 USD |
0.0782 USD |
0.0809 USD |
0.0785 USD |
| 2020-06-20 |
0.0786 USD |
6,888,760.2000 ADA |
0.0797 USD |
0.0769 USD |
0.0801 USD |
0.0795 USD |
| 2020-06-19 |
0.0802 USD |
7,119,242.5000 ADA |
0.0818 USD |
0.0785 USD |
0.0818 USD |
0.0796 USD |
| 2020-06-18 |
0.0823 USD |
16,057,016.1000 ADA |
0.0834 USD |
0.0800 USD |
0.0844 USD |
0.0821 USD |
| 2020-06-17 |
0.0812 USD |
13,765,106.9000 ADA |
0.0793 USD |
0.0775 USD |
0.0839 USD |
0.0835 USD |
| 2020-06-16 |
0.0785 USD |
8,121,825.6000 ADA |
0.0785 USD |
0.0768 USD |
0.0798 USD |
0.0793 USD |
| 2020-06-15 |
0.0741 USD |
17,235,715.1000 ADA |
0.0762 USD |
0.0692 USD |
0.0799 USD |
0.0782 USD |
| 2020-06-14 |
0.0771 USD |
5,373,075.2000 ADA |
0.0790 USD |
0.0757 USD |
0.0791 USD |
0.0766 USD |
| 2020-06-13 |
0.0784 USD |
6,817,890.2000 ADA |
0.0796 USD |
0.0772 USD |
0.0798 USD |
0.0792 USD |
| 2020-06-12 |
0.0786 USD |
14,305,344.9000 ADA |
0.0751 USD |
0.0751 USD |
0.0806 USD |
0.0797 USD |
| 2020-06-11 |
0.0785 USD |
30,927,160.6000 ADA |
0.0836 USD |
0.0731 USD |
0.0851 USD |
0.0751 USD |
| 2020-06-10 |
0.0818 USD |
18,366,656.6000 ADA |
0.0832 USD |
0.0800 USD |
0.0840 USD |
0.0836 USD |
| 2020-06-09 |
0.0847 USD |
9,884,339.4000 ADA |
0.0866 USD |
0.0829 USD |
0.0868 USD |
0.0829 USD |
| 2020-06-08 |
0.0858 USD |
6,419,629.7000 ADA |
0.0866 USD |
0.0847 USD |
0.0871 USD |
0.0866 USD |
| 2020-06-07 |
0.0854 USD |
15,150,833.2000 ADA |
0.0863 USD |
0.0825 USD |
0.0886 USD |
0.0866 USD |