Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.4799 USD |
4,519,203.3000 ADA |
0.4747 USD |
0.4726 USD |
0.4761 USD |
0.4847 USD |
| 2022-09-16 |
0.4628 USD |
8,137,263.0000 ADA |
0.4661 USD |
0.4547 USD |
0.4608 USD |
0.4741 USD |
| 2022-09-15 |
0.4712 USD |
9,518,613.2000 ADA |
0.4810 USD |
0.4622 USD |
0.4666 USD |
0.4649 USD |
| 2022-09-14 |
0.4751 USD |
11,889,281.9000 ADA |
0.4635 USD |
0.4619 USD |
0.4677 USD |
0.4813 USD |
| 2022-09-13 |
0.4817 USD |
17,908,615.3000 ADA |
0.5016 USD |
0.4614 USD |
0.4671 USD |
0.4657 USD |
| 2022-09-12 |
0.5083 USD |
12,303,829.4000 ADA |
0.5099 USD |
0.4960 USD |
0.5052 USD |
0.5020 USD |
| 2022-09-11 |
0.5118 USD |
7,761,687.8000 ADA |
0.5120 USD |
0.5004 USD |
0.5072 USD |
0.5070 USD |
| 2022-09-10 |
0.5129 USD |
17,555,421.0000 ADA |
0.5023 USD |
0.4948 USD |
0.5044 USD |
0.5132 USD |
| 2022-09-09 |
0.4931 USD |
13,078,103.0000 ADA |
0.4795 USD |
0.4785 USD |
0.4850 USD |
0.4993 USD |
| 2022-09-08 |
0.4730 USD |
7,098,946.5000 ADA |
0.4788 USD |
0.4627 USD |
0.4708 USD |
0.4786 USD |
| 2022-09-07 |
0.4655 USD |
10,362,344.7000 ADA |
0.4624 USD |
0.4540 USD |
0.4600 USD |
0.4800 USD |
| 2022-09-06 |
0.4861 USD |
22,302,466.3000 ADA |
0.4987 USD |
0.4596 USD |
0.4664 USD |
0.4638 USD |
| 2022-09-05 |
0.4934 USD |
6,488,151.2000 ADA |
0.5036 USD |
0.4826 USD |
0.4872 USD |
0.5008 USD |
| 2022-09-04 |
0.4959 USD |
11,669,809.2000 ADA |
0.4803 USD |
0.4757 USD |
0.4805 USD |
0.5015 USD |
| 2022-09-03 |
0.4745 USD |
14,203,003.5000 ADA |
0.4538 USD |
0.4537 USD |
0.4588 USD |
0.4800 USD |
| 2022-09-02 |
0.4574 USD |
9,197,897.7000 ADA |
0.4576 USD |
0.4490 USD |
0.4551 USD |
0.4531 USD |
| 2022-09-01 |
0.4497 USD |
9,829,177.6000 ADA |
0.4465 USD |
0.4412 USD |
0.4451 USD |
0.4573 USD |
| 2022-08-31 |
0.4560 USD |
9,962,788.8000 ADA |
0.4532 USD |
0.4454 USD |
0.4520 USD |
0.4465 USD |
| 2022-08-30 |
0.4501 USD |
11,009,708.2000 ADA |
0.4503 USD |
0.4390 USD |
0.4425 USD |
0.4513 USD |
| 2022-08-29 |
0.4398 USD |
9,344,436.0000 ADA |
0.4294 USD |
0.4243 USD |
0.4286 USD |
0.4502 USD |
| 2022-08-28 |
0.4431 USD |
8,463,902.9000 ADA |
0.4496 USD |
0.4300 USD |
0.4372 USD |
0.4317 USD |
| 2022-08-27 |
0.4390 USD |
14,514,763.3000 ADA |
0.4313 USD |
0.4265 USD |
0.4333 USD |
0.4513 USD |
| 2022-08-26 |
0.4621 USD |
25,956,929.8000 ADA |
0.4645 USD |
0.4278 USD |
0.4404 USD |
0.4300 USD |
| 2022-08-25 |
0.4653 USD |
8,397,093.5000 ADA |
0.4578 USD |
0.4573 USD |
0.4615 USD |
0.4656 USD |
| 2022-08-24 |
0.4605 USD |
7,228,871.7000 ADA |
0.4657 USD |
0.4536 USD |
0.4560 USD |
0.4580 USD |
| 2022-08-23 |
0.4594 USD |
9,219,477.1000 ADA |
0.4615 USD |
0.4460 USD |
0.4515 USD |
0.4653 USD |
| 2022-08-22 |
0.4518 USD |
12,117,218.1000 ADA |
0.4626 USD |
0.4379 USD |
0.4447 USD |
0.4605 USD |
| 2022-08-21 |
0.4604 USD |
11,029,789.2000 ADA |
0.4511 USD |
0.4467 USD |
0.4527 USD |
0.4621 USD |
| 2022-08-20 |
0.4522 USD |
15,204,144.7000 ADA |
0.4498 USD |
0.4345 USD |
0.4434 USD |
0.4514 USD |
| 2022-08-19 |
0.4772 USD |
26,866,828.2000 ADA |
0.5117 USD |
0.4463 USD |
0.4560 USD |
0.4541 USD |
| 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 |