Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4386 USDT |
21,812.0000 ADA |
0.4398 USDT |
0.4311 USDT |
0.4311 USDT |
0.4311 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 |
| 2025-10-31 |
0.6104 USDT |
57,506.7000 ADA |
0.6017 USDT |
0.5995 USDT |
0.6044 USDT |
0.6098 USDT |
| 2025-10-30 |
0.6135 USDT |
329,941.0000 ADA |
0.6404 USDT |
0.5874 USDT |
0.5959 USDT |
0.5988 USDT |
| 2025-10-29 |
0.6421 USDT |
205,349.9000 ADA |
0.6456 USDT |
0.6250 USDT |
0.6426 USDT |
0.6454 USDT |
| 2025-10-28 |
0.6590 USDT |
330,733.1000 ADA |
0.6669 USDT |
0.6365 USDT |
0.6461 USDT |
0.6433 USDT |
| 2025-10-27 |
0.6783 USDT |
129,387.4000 ADA |
0.6812 USDT |
0.6654 USDT |
0.6664 USDT |
0.6660 USDT |
| 2025-10-26 |
0.6725 USDT |
164,194.9000 ADA |
0.6544 USDT |
0.6482 USDT |
0.6493 USDT |
0.6848 USDT |
| 2025-10-25 |
0.6539 USDT |
56,634.4000 ADA |
0.6559 USDT |
0.6487 USDT |
0.6501 USDT |
0.6566 USDT |
| 2025-10-24 |
0.6509 USDT |
85,376.6000 ADA |
0.6417 USDT |
0.6392 USDT |
0.6418 USDT |
0.6563 USDT |
| 2025-10-23 |
0.6373 USDT |
145,248.8000 ADA |
0.6245 USDT |
0.6233 USDT |
0.6268 USDT |
0.6415 USDT |
| 2025-10-22 |
0.6298 USDT |
321,838.1000 ADA |
0.6421 USDT |
0.6085 USDT |
0.6195 USDT |
0.6235 USDT |
| 2025-10-21 |
0.6739 USDT |
613,881.6000 ADA |
0.6620 USDT |
0.6382 USDT |
0.6409 USDT |
0.6583 USDT |
| 2025-10-20 |
0.6627 USDT |
173,048.8000 ADA |
0.6509 USDT |
0.6397 USDT |
0.6476 USDT |
0.6650 USDT |
| 2025-10-19 |
0.6495 USDT |
184,476.7000 ADA |
0.6345 USDT |
0.6220 USDT |
0.6287 USDT |
0.6581 USDT |
| 2025-10-18 |
0.6334 USDT |
149,144.0000 ADA |
0.6242 USDT |
0.6234 USDT |
0.6293 USDT |
0.6350 USDT |
| 2025-10-17 |
0.6165 USDT |
354,073.8000 ADA |
0.6450 USDT |
0.5938 USDT |
0.6050 USDT |
0.6312 USDT |