Identifier on Binance US: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.6641 USDT |
291,871.8000 ADA |
0.6736 USDT |
0.6519 USDT |
0.6629 USDT |
0.6605 USDT |
| 2025-03-29 |
0.6808 USDT |
394,513.6000 ADA |
0.7058 USDT |
0.6597 USDT |
0.6691 USDT |
0.6709 USDT |
| 2025-03-28 |
0.7068 USDT |
546,904.0000 ADA |
0.7382 USDT |
0.6899 USDT |
0.6966 USDT |
0.7072 USDT |
| 2025-03-27 |
0.7301 USDT |
829,521.9000 ADA |
0.7286 USDT |
0.7212 USDT |
0.7323 USDT |
0.7388 USDT |
| 2025-03-26 |
0.7470 USDT |
411,742.0000 ADA |
0.7443 USDT |
0.7212 USDT |
0.7292 USDT |
0.7228 USDT |
| 2025-03-25 |
0.7510 USDT |
799,167.6000 ADA |
0.7324 USDT |
0.7216 USDT |
0.7256 USDT |
0.7417 USDT |
| 2025-03-24 |
0.7276 USDT |
344,699.6000 ADA |
0.7099 USDT |
0.7062 USDT |
0.7105 USDT |
0.7326 USDT |
| 2025-03-23 |
0.7040 USDT |
132,230.0000 ADA |
0.7016 USDT |
0.6912 USDT |
0.7015 USDT |
0.7041 USDT |
| 2025-03-22 |
0.7086 USDT |
139,317.4000 ADA |
0.7054 USDT |
0.7011 USDT |
0.7034 USDT |
0.7028 USDT |
| 2025-03-21 |
0.7112 USDT |
141,097.1000 ADA |
0.7167 USDT |
0.7012 USDT |
0.7073 USDT |
0.7054 USDT |
| 2025-03-20 |
0.7303 USDT |
206,956.2000 ADA |
0.7427 USDT |
0.7128 USDT |
0.7189 USDT |
0.7159 USDT |
| 2025-03-19 |
0.7287 USDT |
323,686.8000 ADA |
0.7008 USDT |
0.7007 USDT |
0.7037 USDT |
0.7441 USDT |
| 2025-03-18 |
0.6989 USDT |
252,715.7000 ADA |
0.7160 USDT |
0.6825 USDT |
0.6895 USDT |
0.7035 USDT |
| 2025-03-17 |
0.7184 USDT |
265,908.3000 ADA |
0.7053 USDT |
0.7028 USDT |
0.7139 USDT |
0.7214 USDT |
| 2025-03-16 |
0.7179 USDT |
339,933.7000 ADA |
0.7456 USDT |
0.6958 USDT |
0.7026 USDT |
0.7028 USDT |
| 2025-03-15 |
0.7455 USDT |
287,195.5000 ADA |
0.7379 USDT |
0.7315 USDT |
0.7405 USDT |
0.7482 USDT |
| 2025-03-14 |
0.7267 USDT |
295,898.7000 ADA |
0.7018 USDT |
0.6975 USDT |
0.7065 USDT |
0.7406 USDT |
| 2025-03-13 |
0.7117 USDT |
236,804.8000 ADA |
0.7341 USDT |
0.6916 USDT |
0.6982 USDT |
0.7047 USDT |
| 2025-03-12 |
0.7391 USDT |
668,369.1000 ADA |
0.7262 USDT |
0.7116 USDT |
0.7173 USDT |
0.7372 USDT |
| 2025-03-11 |
0.7050 USDT |
943,010.8000 ADA |
0.6725 USDT |
0.6490 USDT |
0.6815 USDT |
0.7332 USDT |
| 2025-03-10 |
0.7093 USDT |
781,359.9000 ADA |
0.7222 USDT |
0.6591 USDT |
0.6863 USDT |
0.6797 USDT |
| 2025-03-09 |
0.7524 USDT |
1,083,886.3000 ADA |
0.8022 USDT |
0.7103 USDT |
0.7237 USDT |
0.7196 USDT |
| 2025-03-08 |
0.8190 USDT |
470,968.0000 ADA |
0.8175 USDT |
0.7952 USDT |
0.8077 USDT |
0.8056 USDT |
| 2025-03-07 |
0.8470 USDT |
1,987,333.7000 ADA |
0.9065 USDT |
0.8044 USDT |
0.8254 USDT |
0.8254 USDT |
| 2025-03-06 |
0.9378 USDT |
797,600.0000 ADA |
0.9729 USDT |
0.8878 USDT |
0.8991 USDT |
0.9080 USDT |
| 2025-03-05 |
0.9614 USDT |
1,480,555.8000 ADA |
0.9364 USDT |
0.9158 USDT |
0.9327 USDT |
0.9854 USDT |
| 2025-03-04 |
0.8664 USDT |
2,723,227.8000 ADA |
0.8577 USDT |
0.7593 USDT |
0.8012 USDT |
0.9413 USDT |
| 2025-03-03 |
0.9629 USDT |
2,446,014.5000 ADA |
1.1369 USDT |
0.8245 USDT |
0.8613 USDT |
0.8613 USDT |
| 2025-03-02 |
0.9758 USDT |
3,826,248.1000 ADA |
0.6590 USDT |
0.6455 USDT |
0.6535 USDT |
1.0450 USDT |
| 2025-03-01 |
0.6431 USDT |
355,438.5000 ADA |
0.6352 USDT |
0.6258 USDT |
0.6329 USDT |
0.6635 USDT |
| 2025-02-28 |
0.6125 USDT |
516,256.0000 ADA |
0.6442 USDT |
0.5811 USDT |
0.5952 USDT |
0.6251 USDT |
| 2025-02-27 |
0.6594 USDT |
53,446.7000 ADA |
0.6485 USDT |
0.6423 USDT |
0.6516 USDT |
0.6712 USDT |
| 2025-02-26 |
0.6543 USDT |
295,265.3000 ADA |
0.6856 USDT |
0.6320 USDT |
0.6469 USDT |
0.6501 USDT |
| 2025-02-25 |
0.6624 USDT |
668,510.4000 ADA |
0.6845 USDT |
0.6311 USDT |
0.6537 USDT |
0.6913 USDT |
| 2025-02-24 |
0.7293 USDT |
573,170.3000 ADA |
0.7714 USDT |
0.6738 USDT |
0.6922 USDT |
0.6922 USDT |
| 2025-02-23 |
0.7705 USDT |
70,981.5000 ADA |
0.7717 USDT |
0.7597 USDT |
0.7657 USDT |
0.7713 USDT |
| 2025-02-22 |
0.7745 USDT |
86,881.8000 ADA |
0.7608 USDT |
0.7586 USDT |
0.7645 USDT |
0.7739 USDT |
| 2025-02-21 |
0.7883 USDT |
308,457.1000 ADA |
0.8033 USDT |
0.7502 USDT |
0.7587 USDT |
0.7584 USDT |
| 2025-02-20 |
0.7935 USDT |
240,246.7000 ADA |
0.7739 USDT |
0.7703 USDT |
0.7808 USDT |
0.8022 USDT |
| 2025-02-19 |
0.7577 USDT |
175,069.0000 ADA |
0.7502 USDT |
0.7337 USDT |
0.7421 USDT |
0.7722 USDT |
| 2025-02-18 |
0.7747 USDT |
867,433.8000 ADA |
0.8086 USDT |
0.7100 USDT |
0.7494 USDT |
0.7521 USDT |
| 2025-02-17 |
0.8086 USDT |
506,450.5000 ADA |
0.7740 USDT |
0.7696 USDT |
0.7866 USDT |
0.8036 USDT |
| 2025-02-16 |
0.7721 USDT |
156,367.2000 ADA |
0.7799 USDT |
0.7623 USDT |
0.7711 USDT |
0.7743 USDT |
| 2025-02-15 |
0.7949 USDT |
166,747.5000 ADA |
0.8002 USDT |
0.7755 USDT |
0.7795 USDT |
0.7759 USDT |
| 2025-02-14 |
0.8086 USDT |
367,774.1000 ADA |
0.8124 USDT |
0.7906 USDT |
0.7986 USDT |
0.7986 USDT |
| 2025-02-13 |
0.7939 USDT |
786,084.0000 ADA |
0.7972 USDT |
0.7400 USDT |
0.7803 USDT |
0.8111 USDT |
| 2025-02-12 |
0.7783 USDT |
581,739.2000 ADA |
0.7777 USDT |
0.7479 USDT |
0.7636 USDT |
0.7960 USDT |
| 2025-02-11 |
0.7781 USDT |
912,571.9000 ADA |
0.7123 USDT |
0.7116 USDT |
0.7421 USDT |
0.7790 USDT |
| 2025-02-10 |
0.6946 USDT |
308,306.4000 ADA |
0.6843 USDT |
0.6638 USDT |
0.6712 USDT |
0.7082 USDT |
| 2025-02-09 |
0.6799 USDT |
322,340.7000 ADA |
0.7005 USDT |
0.6511 USDT |
0.6782 USDT |
0.6825 USDT |