Identifier on Binance US: ADAUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-29 |
0.8181 USDT |
1,349,240.8000 ADA |
0.8433 USDT |
0.7895 USDT |
0.8061 USDT |
0.8041 USDT |
2022-04-28 |
0.8420 USDT |
1,814,837.4000 ADA |
0.8395 USDT |
0.8258 USDT |
0.8374 USDT |
0.8418 USDT |
2022-04-27 |
0.8407 USDT |
2,145,655.1000 ADA |
0.8253 USDT |
0.8187 USDT |
0.8313 USDT |
0.8413 USDT |
2022-04-26 |
0.8557 USDT |
1,720,323.2000 ADA |
0.8979 USDT |
0.8168 USDT |
0.8329 USDT |
0.8288 USDT |
2022-04-25 |
0.8653 USDT |
2,494,773.9000 ADA |
0.8847 USDT |
0.8268 USDT |
0.8356 USDT |
0.8982 USDT |
2022-04-24 |
0.8885 USDT |
934,429.4000 ADA |
0.8860 USDT |
0.8767 USDT |
0.8886 USDT |
0.8846 USDT |
2022-04-23 |
0.8979 USDT |
716,280.8000 ADA |
0.9080 USDT |
0.8818 USDT |
0.8931 USDT |
0.8900 USDT |
2022-04-22 |
0.9120 USDT |
834,964.4000 ADA |
0.9085 USDT |
0.8915 USDT |
0.9028 USDT |
0.9066 USDT |
2022-04-21 |
0.9415 USDT |
1,371,677.9000 ADA |
0.9362 USDT |
0.8919 USDT |
0.9097 USDT |
0.9090 USDT |
2022-04-20 |
0.9499 USDT |
1,258,578.3000 ADA |
0.9520 USDT |
0.9309 USDT |
0.9384 USDT |
0.9355 USDT |
2022-04-19 |
0.9404 USDT |
1,104,163.8000 ADA |
0.9371 USDT |
0.9273 USDT |
0.9300 USDT |
0.9523 USDT |
2022-04-18 |
0.9017 USDT |
2,115,665.0000 ADA |
0.9141 USDT |
0.8744 USDT |
0.8824 USDT |
0.9373 USDT |
2022-04-17 |
0.9442 USDT |
960,179.4000 ADA |
0.9517 USDT |
0.9176 USDT |
0.9337 USDT |
0.9186 USDT |
2022-04-16 |
0.9507 USDT |
800,653.9000 ADA |
0.9555 USDT |
0.9375 USDT |
0.9423 USDT |
0.9540 USDT |
2022-04-15 |
0.9496 USDT |
1,143,983.9000 ADA |
0.9320 USDT |
0.9298 USDT |
0.9386 USDT |
0.9536 USDT |
2022-04-14 |
0.9579 USDT |
1,366,049.7000 ADA |
0.9740 USDT |
0.9230 USDT |
0.9303 USDT |
0.9301 USDT |
2022-04-13 |
0.9595 USDT |
1,584,390.5000 ADA |
0.9550 USDT |
0.9348 USDT |
0.9405 USDT |
0.9750 USDT |
2022-04-12 |
0.9502 USDT |
2,955,143.7000 ADA |
0.9203 USDT |
0.9157 USDT |
0.9307 USDT |
0.9570 USDT |
2022-04-11 |
0.9750 USDT |
2,943,972.0000 ADA |
1.0260 USDT |
0.9183 USDT |
0.9364 USDT |
0.9196 USDT |
2022-04-10 |
1.0473 USDT |
754,092.3000 ADA |
1.0452 USDT |
1.0275 USDT |
1.0330 USDT |
1.0360 USDT |
2022-04-09 |
1.0335 USDT |
739,940.7000 ADA |
1.0240 USDT |
1.0220 USDT |
1.0312 USDT |
1.0457 USDT |
2022-04-08 |
1.0660 USDT |
1,058,525.5000 ADA |
1.0890 USDT |
1.0191 USDT |
1.0287 USDT |
1.0266 USDT |
2022-04-07 |
1.0743 USDT |
1,334,539.7000 ADA |
1.0510 USDT |
1.0391 USDT |
1.0617 USDT |
1.0936 USDT |
2022-04-06 |
1.1129 USDT |
2,539,238.8000 ADA |
1.1703 USDT |
1.0512 USDT |
1.0755 USDT |
1.0512 USDT |
2022-04-05 |
1.1959 USDT |
1,033,773.6000 ADA |
1.2120 USDT |
1.1675 USDT |
1.1817 USDT |
1.1701 USDT |
2022-04-04 |
1.2022 USDT |
3,626,142.2000 ADA |
1.1852 USDT |
1.1602 USDT |
1.1774 USDT |
1.2120 USDT |
2022-04-03 |
1.1661 USDT |
1,547,314.8000 ADA |
1.1574 USDT |
1.1434 USDT |
1.1598 USDT |
1.1845 USDT |
2022-04-02 |
1.1737 USDT |
2,666,212.2000 ADA |
1.1605 USDT |
1.1470 USDT |
1.1610 USDT |
1.1602 USDT |
2022-04-01 |
1.1431 USDT |
2,396,153.5000 ADA |
1.1391 USDT |
1.1039 USDT |
1.1233 USDT |
1.1631 USDT |
2022-03-31 |
1.1825 USDT |
3,730,612.6000 ADA |
1.1876 USDT |
1.1327 USDT |
1.1552 USDT |
1.1407 USDT |
2022-03-30 |
1.1908 USDT |
1,537,594.5000 ADA |
1.1903 USDT |
1.1625 USDT |
1.1825 USDT |
1.1903 USDT |
2022-03-29 |
1.2014 USDT |
2,413,335.2000 ADA |
1.1673 USDT |
1.1662 USDT |
1.1874 USDT |
1.1915 USDT |
2022-03-28 |
1.1993 USDT |
5,821,449.0000 ADA |
1.1829 USDT |
1.1612 USDT |
1.1753 USDT |
1.1791 USDT |
2022-03-27 |
1.1401 USDT |
3,147,529.9000 ADA |
1.1514 USDT |
1.1055 USDT |
1.1268 USDT |
1.1822 USDT |
2022-03-26 |
1.1257 USDT |
2,173,452.1000 ADA |
1.0944 USDT |
1.0793 USDT |
1.0930 USDT |
1.1555 USDT |
2022-03-25 |
1.1199 USDT |
3,638,415.5000 ADA |
1.1305 USDT |
1.0715 USDT |
1.0938 USDT |
1.1001 USDT |
2022-03-24 |
1.1351 USDT |
6,600,278.2000 ADA |
1.1077 USDT |
1.0789 USDT |
1.0953 USDT |
1.1283 USDT |
2022-03-23 |
1.0383 USDT |
7,911,726.8000 ADA |
0.9751 USDT |
0.9571 USDT |
0.9671 USDT |
1.1093 USDT |
2022-03-22 |
0.9580 USDT |
3,308,127.1000 ADA |
0.9184 USDT |
0.9074 USDT |
0.9170 USDT |
0.9690 USDT |
2022-03-21 |
0.9035 USDT |
2,961,032.0000 ADA |
0.8772 USDT |
0.8632 USDT |
0.8768 USDT |
0.9187 USDT |
2022-03-20 |
0.8884 USDT |
1,405,234.5000 ADA |
0.9020 USDT |
0.8643 USDT |
0.8736 USDT |
0.8766 USDT |
2022-03-19 |
0.8842 USDT |
3,008,725.3000 ADA |
0.8515 USDT |
0.8515 USDT |
0.8612 USDT |
0.9006 USDT |
2022-03-18 |
0.8394 USDT |
1,431,477.1000 ADA |
0.8360 USDT |
0.8211 USDT |
0.8256 USDT |
0.8538 USDT |
2022-03-17 |
0.8428 USDT |
2,131,196.2000 ADA |
0.8388 USDT |
0.8279 USDT |
0.8357 USDT |
0.8366 USDT |
2022-03-16 |
0.8151 USDT |
1,929,168.1000 ADA |
0.8001 USDT |
0.7941 USDT |
0.8015 USDT |
0.8369 USDT |
2022-03-15 |
0.8022 USDT |
1,304,517.6000 ADA |
0.8029 USDT |
0.7830 USDT |
0.7889 USDT |
0.7989 USDT |
2022-03-14 |
0.7994 USDT |
1,203,060.3000 ADA |
0.7860 USDT |
0.7771 USDT |
0.7895 USDT |
0.8025 USDT |
2022-03-13 |
0.8011 USDT |
1,544,487.3000 ADA |
0.7895 USDT |
0.7804 USDT |
0.7908 USDT |
0.7869 USDT |
2022-03-12 |
0.7945 USDT |
543,482.9000 ADA |
0.7883 USDT |
0.7864 USDT |
0.7943 USDT |
0.7896 USDT |
2022-03-11 |
0.7965 USDT |
1,314,913.2000 ADA |
0.8085 USDT |
0.7830 USDT |
0.7899 USDT |
0.7916 USDT |