Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.3765 USDT |
58,177.2000 ADA |
0.3764 USDT |
0.3727 USDT |
0.3727 USDT |
0.3789 USDT |
| 2025-12-19 |
0.3620 USDT |
160,311.5000 ADA |
0.3512 USDT |
0.3471 USDT |
0.3489 USDT |
0.3758 USDT |
| 2025-12-18 |
0.3612 USDT |
581,286.0000 ADA |
0.3668 USDT |
0.3475 USDT |
0.3502 USDT |
0.3543 USDT |
| 2025-12-17 |
0.3794 USDT |
326,324.0000 ADA |
0.3856 USDT |
0.3643 USDT |
0.3675 USDT |
0.3669 USDT |
| 2025-12-16 |
0.3847 USDT |
84,616.5000 ADA |
0.3881 USDT |
0.3782 USDT |
0.3805 USDT |
0.3848 USDT |
| 2025-12-15 |
0.3928 USDT |
461,411.2000 ADA |
0.3978 USDT |
0.3776 USDT |
0.3826 USDT |
0.3829 USDT |
| 2025-12-14 |
0.4001 USDT |
79,409.6000 ADA |
0.4111 USDT |
0.3950 USDT |
0.3971 USDT |
0.3968 USDT |
| 2025-12-13 |
0.4108 USDT |
44,769.1000 ADA |
0.4094 USDT |
0.4065 USDT |
0.4099 USDT |
0.4104 USDT |
| 2025-12-12 |
0.4142 USDT |
151,963.3000 ADA |
0.4250 USDT |
0.4032 USDT |
0.4093 USDT |
0.4096 USDT |
| 2025-12-11 |
0.4232 USDT |
401,903.3000 ADA |
0.4550 USDT |
0.4102 USDT |
0.4142 USDT |
0.4227 USDT |
| 2025-12-10 |
0.4649 USDT |
265,060.0000 ADA |
0.4704 USDT |
0.4529 USDT |
0.4590 USDT |
0.4576 USDT |
| 2025-12-09 |
0.4529 USDT |
480,223.9000 ADA |
0.4335 USDT |
0.4243 USDT |
0.4261 USDT |
0.4701 USDT |
| 2025-12-08 |
0.4357 USDT |
257,518.0000 ADA |
0.4147 USDT |
0.4147 USDT |
0.4183 USDT |
0.4342 USDT |
| 2025-12-07 |
0.4173 USDT |
286,683.0000 ADA |
0.4134 USDT |
0.4072 USDT |
0.4137 USDT |
0.4149 USDT |
| 2025-12-06 |
0.4145 USDT |
399,752.0000 ADA |
0.4145 USDT |
0.4102 USDT |
0.4106 USDT |
0.4143 USDT |
| 2025-12-05 |
0.4198 USDT |
160,467.2000 ADA |
0.4398 USDT |
0.4100 USDT |
0.4137 USDT |
0.4137 USDT |
| 2025-12-04 |
0.4426 USDT |
197,000.7000 ADA |
0.4510 USDT |
0.4346 USDT |
0.4413 USDT |
0.4406 USDT |
| 2025-12-03 |
0.4390 USDT |
329,139.6000 ADA |
0.4342 USDT |
0.4269 USDT |
0.4344 USDT |
0.4522 USDT |
| 2025-12-02 |
0.4117 USDT |
242,502.7000 ADA |
0.3864 USDT |
0.3853 USDT |
0.3874 USDT |
0.4357 USDT |
| 2025-12-01 |
0.3843 USDT |
399,808.5000 ADA |
0.4156 USDT |
0.3725 USDT |
0.3757 USDT |
0.3870 USDT |
| 2025-11-30 |
0.4226 USDT |
57,283.2000 ADA |
0.4150 USDT |
0.4141 USDT |
0.4162 USDT |
0.4218 USDT |
| 2025-11-29 |
0.4185 USDT |
135,420.0000 ADA |
0.4198 USDT |
0.4112 USDT |
0.4151 USDT |
0.4153 USDT |
| 2025-11-28 |
0.4263 USDT |
64,255.7000 ADA |
0.4326 USDT |
0.4153 USDT |
0.4182 USDT |
0.4221 USDT |
| 2025-11-27 |
0.4331 USDT |
91,805.3000 ADA |
0.4354 USDT |
0.4269 USDT |
0.4287 USDT |
0.4323 USDT |
| 2025-11-26 |
0.4233 USDT |
65,013.9000 ADA |
0.4245 USDT |
0.4113 USDT |
0.4134 USDT |
0.4346 USDT |
| 2025-11-25 |
0.4181 USDT |
88,628.4000 ADA |
0.4279 USDT |
0.4048 USDT |
0.4121 USDT |
0.4157 USDT |
| 2025-11-24 |
0.4129 USDT |
934,139.1000 ADA |
0.4101 USDT |
0.4027 USDT |
0.4075 USDT |
0.4294 USDT |
| 2025-11-23 |
0.4114 USDT |
222,602.3000 ADA |
0.4048 USDT |
0.4014 USDT |
0.4064 USDT |
0.4149 USDT |
| 2025-11-22 |
0.4021 USDT |
377,782.7000 ADA |
0.4122 USDT |
0.3904 USDT |
0.3966 USDT |
0.4014 USDT |
| 2025-11-21 |
0.4086 USDT |
934,696.0000 ADA |
0.4327 USDT |
0.3878 USDT |
0.4055 USDT |
0.4057 USDT |
| 2025-11-20 |
0.4467 USDT |
492,815.7000 ADA |
0.4623 USDT |
0.4288 USDT |
0.4352 USDT |
0.4366 USDT |
| 2025-11-19 |
0.4534 USDT |
229,045.0000 ADA |
0.4750 USDT |
0.4392 USDT |
0.4432 USDT |
0.4636 USDT |
| 2025-11-18 |
0.4719 USDT |
366,662.2000 ADA |
0.4656 USDT |
0.4563 USDT |
0.4657 USDT |
0.4765 USDT |
| 2025-11-17 |
0.4700 USDT |
600,933.0000 ADA |
0.4850 USDT |
0.4584 USDT |
0.4632 USDT |
0.4626 USDT |
| 2025-11-16 |
0.4884 USDT |
188,027.3000 ADA |
0.5040 USDT |
0.4739 USDT |
0.4805 USDT |
0.4866 USDT |
| 2025-11-15 |
0.5074 USDT |
138,892.2000 ADA |
0.4987 USDT |
0.4987 USDT |
0.5047 USDT |
0.5047 USDT |
| 2025-11-14 |
0.5140 USDT |
273,877.6000 ADA |
0.5295 USDT |
0.5000 USDT |
0.5072 USDT |
0.5035 USDT |
| 2025-11-13 |
0.5344 USDT |
401,853.2000 ADA |
0.5474 USDT |
0.5156 USDT |
0.5207 USDT |
0.5346 USDT |
| 2025-11-12 |
0.5598 USDT |
129,235.9000 ADA |
0.5590 USDT |
0.5410 USDT |
0.5456 USDT |
0.5490 USDT |
| 2025-11-11 |
0.5730 USDT |
289,198.3000 ADA |
0.5939 USDT |
0.5537 USDT |
0.5596 USDT |
0.5565 USDT |
| 2025-11-10 |
0.5876 USDT |
180,263.9000 ADA |
0.5782 USDT |
0.5753 USDT |
0.5841 USDT |
0.5953 USDT |
| 2025-11-09 |
0.5697 USDT |
98,275.7000 ADA |
0.5692 USDT |
0.5483 USDT |
0.5545 USDT |
0.5745 USDT |
| 2025-11-08 |
0.5748 USDT |
152,091.3000 ADA |
0.5806 USDT |
0.5544 USDT |
0.5590 USDT |
0.5664 USDT |
| 2025-11-07 |
0.5553 USDT |
465,431.5000 ADA |
0.5321 USDT |
0.5199 USDT |
0.5288 USDT |
0.5786 USDT |
| 2025-11-06 |
0.5287 USDT |
399,506.5000 ADA |
0.5483 USDT |
0.5171 USDT |
0.5261 USDT |
0.5330 USDT |
| 2025-11-05 |
0.5358 USDT |
233,481.6000 ADA |
0.5203 USDT |
0.4957 USDT |
0.5155 USDT |
0.5450 USDT |
| 2025-11-04 |
0.5307 USDT |
599,668.8000 ADA |
0.5511 USDT |
0.4911 USDT |
0.5131 USDT |
0.5258 USDT |
| 2025-11-03 |
0.5633 USDT |
480,615.6000 ADA |
0.6101 USDT |
0.5361 USDT |
0.5521 USDT |
0.5530 USDT |
| 2025-11-02 |
0.6025 USDT |
95,749.8000 ADA |
0.6130 USDT |
0.5928 USDT |
0.5973 USDT |
0.6047 USDT |
| 2025-11-01 |
0.6120 USDT |
114,179.4000 ADA |
0.6096 USDT |
0.6044 USDT |
0.6082 USDT |
0.6105 USDT |