Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.8396 USDT |
910,730.3000 ADA |
0.9006 USDT |
0.7862 USDT |
0.8087 USDT |
0.8164 USDT |
| 2025-07-22 |
0.8855 USDT |
1,259,753.2000 ADA |
0.8895 USDT |
0.8550 USDT |
0.8688 USDT |
0.9014 USDT |
| 2025-07-21 |
0.8891 USDT |
1,664,562.3000 ADA |
0.8578 USDT |
0.8421 USDT |
0.8578 USDT |
0.8897 USDT |
| 2025-07-20 |
0.8603 USDT |
1,132,959.0000 ADA |
0.8275 USDT |
0.8230 USDT |
0.8281 USDT |
0.8571 USDT |
| 2025-07-19 |
0.8223 USDT |
371,652.3000 ADA |
0.8155 USDT |
0.8026 USDT |
0.8203 USDT |
0.8251 USDT |
| 2025-07-18 |
0.8480 USDT |
1,980,130.4000 ADA |
0.8227 USDT |
0.7966 USDT |
0.8136 USDT |
0.8136 USDT |
| 2025-07-17 |
0.8003 USDT |
776,090.9000 ADA |
0.7635 USDT |
0.7409 USDT |
0.7533 USDT |
0.8347 USDT |
| 2025-07-16 |
0.7616 USDT |
937,647.7000 ADA |
0.7450 USDT |
0.7333 USDT |
0.7405 USDT |
0.7652 USDT |
| 2025-07-15 |
0.7287 USDT |
468,502.1000 ADA |
0.7342 USDT |
0.7110 USDT |
0.7225 USDT |
0.7357 USDT |
| 2025-07-14 |
0.7497 USDT |
652,211.5000 ADA |
0.7357 USDT |
0.7221 USDT |
0.7351 USDT |
0.7355 USDT |
| 2025-07-13 |
0.7425 USDT |
593,275.9000 ADA |
0.7074 USDT |
0.7063 USDT |
0.7124 USDT |
0.7346 USDT |
| 2025-07-12 |
0.7128 USDT |
119,218.8000 ADA |
0.7117 USDT |
0.6886 USDT |
0.7032 USDT |
0.7053 USDT |
| 2025-07-11 |
0.7291 USDT |
857,833.0000 ADA |
0.6778 USDT |
0.6685 USDT |
0.6778 USDT |
0.7030 USDT |
| 2025-07-10 |
0.6519 USDT |
789,685.4000 ADA |
0.6247 USDT |
0.6178 USDT |
0.6221 USDT |
0.6774 USDT |
| 2025-07-09 |
0.6134 USDT |
345,042.4000 ADA |
0.5872 USDT |
0.5839 USDT |
0.5872 USDT |
0.6219 USDT |
| 2025-07-08 |
0.5799 USDT |
87,514.6000 ADA |
0.5814 USDT |
0.5727 USDT |
0.5762 USDT |
0.5864 USDT |
| 2025-07-07 |
0.5824 USDT |
155,904.0000 ADA |
0.5864 USDT |
0.5744 USDT |
0.5770 USDT |
0.5769 USDT |
| 2025-07-06 |
0.5812 USDT |
33,178.1000 ADA |
0.5744 USDT |
0.5708 USDT |
0.5726 USDT |
0.5838 USDT |
| 2025-07-05 |
0.5765 USDT |
36,872.6000 ADA |
0.5749 USDT |
0.5704 USDT |
0.5712 USDT |
0.5768 USDT |
| 2025-07-04 |
0.5773 USDT |
95,144.2000 ADA |
0.6003 USDT |
0.5637 USDT |
0.5691 USDT |
0.5770 USDT |
| 2025-07-03 |
0.5962 USDT |
190,262.4000 ADA |
0.5835 USDT |
0.5830 USDT |
0.5863 USDT |
0.6013 USDT |
| 2025-07-02 |
0.5798 USDT |
307,783.6000 ADA |
0.5419 USDT |
0.5391 USDT |
0.5446 USDT |
0.5861 USDT |
| 2025-07-01 |
0.5477 USDT |
281,473.9000 ADA |
0.5726 USDT |
0.5362 USDT |
0.5408 USDT |
0.5403 USDT |
| 2025-06-30 |
0.5750 USDT |
723,173.7000 ADA |
0.5785 USDT |
0.5560 USDT |
0.5634 USDT |
0.5729 USDT |
| 2025-06-29 |
0.5629 USDT |
210,897.0000 ADA |
0.5647 USDT |
0.5555 USDT |
0.5572 USDT |
0.5773 USDT |
| 2025-06-28 |
0.5615 USDT |
43,472.7000 ADA |
0.5581 USDT |
0.5561 USDT |
0.5568 USDT |
0.5643 USDT |
| 2025-06-27 |
0.5556 USDT |
245,420.0000 ADA |
0.5549 USDT |
0.5458 USDT |
0.5507 USDT |
0.5595 USDT |
| 2025-06-26 |
0.5589 USDT |
300,393.1000 ADA |
0.5675 USDT |
0.5500 USDT |
0.5546 USDT |
0.5545 USDT |
| 2025-06-25 |
0.5798 USDT |
198,561.2000 ADA |
0.5875 USDT |
0.5644 USDT |
0.5670 USDT |
0.5669 USDT |
| 2025-06-24 |
0.5829 USDT |
90,053.2000 ADA |
0.5832 USDT |
0.5770 USDT |
0.5806 USDT |
0.5867 USDT |
| 2025-06-23 |
0.5656 USDT |
443,511.5000 ADA |
0.5403 USDT |
0.5295 USDT |
0.5419 USDT |
0.5795 USDT |
| 2025-06-22 |
0.5404 USDT |
297,269.2000 ADA |
0.5573 USDT |
0.5107 USDT |
0.5279 USDT |
0.5298 USDT |
| 2025-06-21 |
0.5593 USDT |
182,517.2000 ADA |
0.5779 USDT |
0.5477 USDT |
0.5584 USDT |
0.5557 USDT |
| 2025-06-20 |
0.5903 USDT |
259,873.0000 ADA |
0.6034 USDT |
0.5621 USDT |
0.5777 USDT |
0.5777 USDT |
| 2025-06-19 |
0.5997 USDT |
111,111.8000 ADA |
0.6047 USDT |
0.5896 USDT |
0.5926 USDT |
0.6033 USDT |
| 2025-06-18 |
0.6004 USDT |
199,391.8000 ADA |
0.6117 USDT |
0.5891 USDT |
0.5975 USDT |
0.5974 USDT |
| 2025-06-17 |
0.6221 USDT |
372,840.9000 ADA |
0.6279 USDT |
0.6000 USDT |
0.6076 USDT |
0.6102 USDT |
| 2025-06-16 |
0.6490 USDT |
153,734.7000 ADA |
0.6327 USDT |
0.6260 USDT |
0.6341 USDT |
0.6540 USDT |
| 2025-06-15 |
0.6283 USDT |
69,786.2000 ADA |
0.6244 USDT |
0.6213 USDT |
0.6242 USDT |
0.6346 USDT |
| 2025-06-14 |
0.6288 USDT |
66,993.5000 ADA |
0.6404 USDT |
0.6139 USDT |
0.6186 USDT |
0.6246 USDT |
| 2025-06-13 |
0.6320 USDT |
270,258.7000 ADA |
0.6607 USDT |
0.6182 USDT |
0.6247 USDT |
0.6384 USDT |
| 2025-06-12 |
0.6815 USDT |
208,287.1000 ADA |
0.6985 USDT |
0.6582 USDT |
0.6591 USDT |
0.6591 USDT |
| 2025-06-11 |
0.7126 USDT |
397,735.1000 ADA |
0.7163 USDT |
0.6900 USDT |
0.6937 USDT |
0.6937 USDT |
| 2025-06-10 |
0.7053 USDT |
288,398.9000 ADA |
0.7050 USDT |
0.6868 USDT |
0.6931 USDT |
0.6957 USDT |
| 2025-06-09 |
0.6745 USDT |
548,167.7000 ADA |
0.6701 USDT |
0.6566 USDT |
0.6590 USDT |
0.7046 USDT |
| 2025-06-08 |
0.6670 USDT |
69,734.1000 ADA |
0.6628 USDT |
0.6522 USDT |
0.6555 USDT |
0.6696 USDT |
| 2025-06-07 |
0.6605 USDT |
50,124.3000 ADA |
0.6540 USDT |
0.6499 USDT |
0.6578 USDT |
0.6646 USDT |
| 2025-06-06 |
0.6515 USDT |
140,612.9000 ADA |
0.6273 USDT |
0.6224 USDT |
0.6287 USDT |
0.6589 USDT |
| 2025-06-05 |
0.6459 USDT |
209,718.4000 ADA |
0.6670 USDT |
0.6194 USDT |
0.6280 USDT |
0.6261 USDT |
| 2025-06-04 |
0.6834 USDT |
144,385.5000 ADA |
0.6855 USDT |
0.6624 USDT |
0.6671 USDT |
0.6634 USDT |