Identifier on Binance US: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-29 |
0.4678 USD |
8,109,005.3000 ADA |
0.4684 USD |
0.4581 USD |
0.4644 USD |
0.4635 USD |
| 2022-06-28 |
0.4793 USD |
11,433,996.2000 ADA |
0.4849 USD |
0.4666 USD |
0.4711 USD |
0.4673 USD |
| 2022-06-27 |
0.4957 USD |
13,233,618.8000 ADA |
0.4891 USD |
0.4760 USD |
0.4866 USD |
0.4899 USD |
| 2022-06-26 |
0.5033 USD |
16,431,583.5000 ADA |
0.4983 USD |
0.4870 USD |
0.4949 USD |
0.4899 USD |
| 2022-06-25 |
0.4944 USD |
8,147,980.7000 ADA |
0.4977 USD |
0.4781 USD |
0.4845 USD |
0.4992 USD |
| 2022-06-24 |
0.4965 USD |
17,707,526.0000 ADA |
0.4798 USD |
0.4761 USD |
0.4825 USD |
0.4972 USD |
| 2022-06-23 |
0.4717 USD |
10,121,617.3000 ADA |
0.4588 USD |
0.4561 USD |
0.4682 USD |
0.4803 USD |
| 2022-06-22 |
0.4690 USD |
13,250,491.3000 ADA |
0.4806 USD |
0.4553 USD |
0.4619 USD |
0.4598 USD |
| 2022-06-21 |
0.4956 USD |
17,351,884.3000 ADA |
0.4909 USD |
0.4750 USD |
0.4835 USD |
0.4794 USD |
| 2022-06-20 |
0.4867 USD |
16,150,755.2000 ADA |
0.4840 USD |
0.4608 USD |
0.4694 USD |
0.4932 USD |
| 2022-06-19 |
0.4635 USD |
19,564,855.8000 ADA |
0.4542 USD |
0.4351 USD |
0.4433 USD |
0.4794 USD |
| 2022-06-18 |
0.4563 USD |
23,819,105.0000 ADA |
0.4868 USD |
0.4200 USD |
0.4384 USD |
0.4512 USD |
| 2022-06-17 |
0.4884 USD |
11,664,795.0000 ADA |
0.4760 USD |
0.4710 USD |
0.4852 USD |
0.4873 USD |
| 2022-06-16 |
0.5065 USD |
20,399,616.6000 ADA |
0.5336 USD |
0.4666 USD |
0.4752 USD |
0.4727 USD |
| 2022-06-15 |
0.4854 USD |
35,912,641.8000 ADA |
0.4823 USD |
0.4478 USD |
0.4617 USD |
0.5322 USD |
| 2022-06-14 |
0.4814 USD |
40,753,420.7000 ADA |
0.4631 USD |
0.4358 USD |
0.4556 USD |
0.4806 USD |
| 2022-06-13 |
0.4642 USD |
48,108,920.8000 ADA |
0.4898 USD |
0.4359 USD |
0.4536 USD |
0.4621 USD |
| 2022-06-12 |
0.5199 USD |
21,118,624.6000 ADA |
0.5538 USD |
0.4929 USD |
0.5100 USD |
0.4975 USD |
| 2022-06-11 |
0.5723 USD |
16,455,788.0000 ADA |
0.5734 USD |
0.5425 USD |
0.5600 USD |
0.5506 USD |
| 2022-06-10 |
0.5964 USD |
14,545,654.7000 ADA |
0.6318 USD |
0.5700 USD |
0.5809 USD |
0.5729 USD |