Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
0.8036 USD |
77,132.9000 ADA |
0.8150 USD |
0.7634 USD |
0.7843 USD |
0.8099 USD |
| 2025-07-23 |
0.8384 USD |
257,797.9000 ADA |
0.9000 USD |
0.7865 USD |
0.8105 USD |
0.8154 USD |
| 2025-07-22 |
0.8902 USD |
281,224.7000 ADA |
0.8906 USD |
0.8558 USD |
0.8678 USD |
0.9000 USD |
| 2025-07-21 |
0.8911 USD |
417,883.5000 ADA |
0.8487 USD |
0.8453 USD |
0.8518 USD |
0.8900 USD |
| 2025-07-20 |
0.8531 USD |
191,447.6000 ADA |
0.8271 USD |
0.8240 USD |
0.8272 USD |
0.8570 USD |
| 2025-07-19 |
0.8179 USD |
139,877.2000 ADA |
0.8155 USD |
0.8036 USD |
0.8170 USD |
0.8271 USD |
| 2025-07-18 |
0.8400 USD |
376,772.7000 ADA |
0.8329 USD |
0.7971 USD |
0.8137 USD |
0.8137 USD |
| 2025-07-17 |
0.7966 USD |
169,298.5000 ADA |
0.7632 USD |
0.7405 USD |
0.7521 USD |
0.8290 USD |
| 2025-07-16 |
0.7590 USD |
76,262.8000 ADA |
0.7471 USD |
0.7340 USD |
0.7340 USD |
0.7644 USD |
| 2025-07-15 |
0.7174 USD |
57,887.2000 ADA |
0.7331 USD |
0.6950 USD |
0.7176 USD |
0.7370 USD |
| 2025-07-14 |
0.7381 USD |
69,657.0000 ADA |
0.7377 USD |
0.7222 USD |
0.7297 USD |
0.7354 USD |
| 2025-07-13 |
0.7450 USD |
125,243.8000 ADA |
0.7097 USD |
0.7094 USD |
0.7097 USD |
0.7353 USD |
| 2025-07-12 |
0.7129 USD |
43,992.2000 ADA |
0.7125 USD |
0.6871 USD |
0.6975 USD |
0.7066 USD |
| 2025-07-11 |
0.7290 USD |
216,033.1000 ADA |
0.6759 USD |
0.6751 USD |
0.6759 USD |
0.7001 USD |
| 2025-07-10 |
0.6509 USD |
165,653.9000 ADA |
0.6229 USD |
0.6201 USD |
0.6201 USD |
0.6739 USD |
| 2025-07-09 |
0.6137 USD |
55,090.1000 ADA |
0.5874 USD |
0.5851 USD |
0.5853 USD |
0.6209 USD |
| 2025-07-08 |
0.5819 USD |
25,526.2000 ADA |
0.5821 USD |
0.5735 USD |
0.5758 USD |
0.5874 USD |
| 2025-07-07 |
0.5814 USD |
28,150.6000 ADA |
0.5841 USD |
0.5750 USD |
0.5767 USD |
0.5794 USD |
| 2025-07-06 |
0.5828 USD |
6,172.2000 ADA |
0.5712 USD |
0.5712 USD |
0.5712 USD |
0.5793 USD |
| 2025-07-05 |
0.5826 USD |
29,285.0000 ADA |
0.5766 USD |
0.5712 USD |
0.5712 USD |
0.5712 USD |
| 2025-07-04 |
0.5700 USD |
18,161.0000 ADA |
0.6028 USD |
0.5644 USD |
0.5670 USD |
0.5760 USD |
| 2025-07-03 |
0.5960 USD |
36,388.0000 ADA |
0.5843 USD |
0.5843 USD |
0.5879 USD |
0.6025 USD |
| 2025-07-02 |
0.5782 USD |
33,958.1000 ADA |
0.5403 USD |
0.5403 USD |
0.5403 USD |
0.5878 USD |
| 2025-07-01 |
0.5491 USD |
32,251.5000 ADA |
0.5731 USD |
0.5390 USD |
0.5390 USD |
0.5405 USD |
| 2025-06-30 |
0.5760 USD |
37,310.2000 ADA |
0.5838 USD |
0.5574 USD |
0.5658 USD |
0.5731 USD |
| 2025-06-29 |
0.5631 USD |
7,581.0000 ADA |
0.5656 USD |
0.5553 USD |
0.5553 USD |
0.5791 USD |
| 2025-06-28 |
0.5627 USD |
1,745.8000 ADA |
0.5589 USD |
0.5580 USD |
0.5580 USD |
0.5656 USD |
| 2025-06-27 |
0.5534 USD |
12,696.3000 ADA |
0.5543 USD |
0.5471 USD |
0.5480 USD |
0.5586 USD |
| 2025-06-26 |
0.5577 USD |
26,370.1000 ADA |
0.5650 USD |
0.5531 USD |
0.5544 USD |
0.5545 USD |
| 2025-06-25 |
0.5757 USD |
23,692.0000 ADA |
0.5847 USD |
0.5643 USD |
0.5658 USD |
0.5660 USD |
| 2025-06-24 |
0.5826 USD |
43,945.8000 ADA |
0.5840 USD |
0.5807 USD |
0.5807 USD |
0.5824 USD |
| 2025-06-23 |
0.5604 USD |
15,482.4000 ADA |
0.5478 USD |
0.5411 USD |
0.5411 USD |
0.5880 USD |
| 2025-06-22 |
0.5473 USD |
108,472.6000 ADA |
0.5587 USD |
0.5121 USD |
0.5143 USD |
0.5143 USD |
| 2025-06-21 |
0.5578 USD |
188,795.1000 ADA |
0.5761 USD |
0.5500 USD |
0.5597 USD |
0.5591 USD |
| 2025-06-20 |
0.5844 USD |
72,406.0000 ADA |
0.6025 USD |
0.5636 USD |
0.5760 USD |
0.5783 USD |
| 2025-06-19 |
0.6018 USD |
26,588.8000 ADA |
0.6054 USD |
0.5916 USD |
0.5936 USD |
0.6010 USD |
| 2025-06-18 |
0.6009 USD |
8,362.1000 ADA |
0.6072 USD |
0.5901 USD |
0.5917 USD |
0.5901 USD |
| 2025-06-17 |
0.6200 USD |
22,092.0000 ADA |
0.6281 USD |
0.6001 USD |
0.6063 USD |
0.6112 USD |
| 2025-06-16 |
0.6505 USD |
262,869.4000 ADA |
0.6319 USD |
0.6319 USD |
0.6319 USD |
0.6505 USD |
| 2025-06-15 |
0.6283 USD |
203,063.8000 ADA |
0.6230 USD |
0.6216 USD |
0.6216 USD |
0.6319 USD |
| 2025-06-14 |
0.6322 USD |
74,400.3000 ADA |
0.6425 USD |
0.6136 USD |
0.6136 USD |
0.6230 USD |
| 2025-06-13 |
0.6339 USD |
74,729.3000 ADA |
0.6569 USD |
0.6188 USD |
0.6266 USD |
0.6352 USD |
| 2025-06-12 |
0.6761 USD |
81,148.2000 ADA |
0.6985 USD |
0.6607 USD |
0.6618 USD |
0.6618 USD |
| 2025-06-11 |
0.7157 USD |
68,022.6000 ADA |
0.7163 USD |
0.6915 USD |
0.6915 USD |
0.6915 USD |
| 2025-06-10 |
0.7016 USD |
10,228.3000 ADA |
0.7118 USD |
0.6871 USD |
0.6885 USD |
0.6988 USD |
| 2025-06-09 |
0.6618 USD |
104,850.7000 ADA |
0.6680 USD |
0.6569 USD |
0.6571 USD |
0.7006 USD |
| 2025-06-08 |
0.6641 USD |
5,956.1000 ADA |
0.6635 USD |
0.6554 USD |
0.6554 USD |
0.6692 USD |
| 2025-06-07 |
0.6649 USD |
12,047.5000 ADA |
0.6529 USD |
0.6529 USD |
0.6529 USD |
0.6665 USD |
| 2025-06-06 |
0.6498 USD |
10,735.5000 ADA |
0.6270 USD |
0.6267 USD |
0.6267 USD |
0.6619 USD |
| 2025-06-05 |
0.6570 USD |
52,826.9000 ADA |
0.6656 USD |
0.6189 USD |
0.6223 USD |
0.6223 USD |