Identifier on Binance: ADABUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-09-21 |
0.4487 BUSD |
135,840,190.3000 ADA |
0.4423 BUSD |
0.4300 BUSD |
0.4361 BUSD |
0.4360 BUSD |
2022-09-20 |
0.4446 BUSD |
47,721,819.5000 ADA |
0.4527 BUSD |
0.4375 BUSD |
0.4418 BUSD |
0.4415 BUSD |
2022-09-19 |
0.4424 BUSD |
89,793,563.2000 ADA |
0.4476 BUSD |
0.4330 BUSD |
0.4364 BUSD |
0.4544 BUSD |
2022-09-18 |
0.4673 BUSD |
60,467,720.5000 ADA |
0.4860 BUSD |
0.4398 BUSD |
0.4514 BUSD |
0.4472 BUSD |
2022-09-17 |
0.4794 BUSD |
53,085,868.8000 ADA |
0.4746 BUSD |
0.4722 BUSD |
0.4759 BUSD |
0.4835 BUSD |
2022-09-16 |
0.4627 BUSD |
51,278,212.8000 ADA |
0.4661 BUSD |
0.4541 BUSD |
0.4609 BUSD |
0.4726 BUSD |
2022-09-15 |
0.4718 BUSD |
64,851,153.0000 ADA |
0.4808 BUSD |
0.4619 BUSD |
0.4653 BUSD |
0.4630 BUSD |
2022-09-14 |
0.4764 BUSD |
77,960,798.1000 ADA |
0.4636 BUSD |
0.4619 BUSD |
0.4680 BUSD |
0.4810 BUSD |
2022-09-13 |
0.4815 BUSD |
117,216,580.5000 ADA |
0.5014 BUSD |
0.4613 BUSD |
0.4670 BUSD |
0.4637 BUSD |
2022-09-12 |
0.5084 BUSD |
72,579,281.7000 ADA |
0.5099 BUSD |
0.4936 BUSD |
0.5053 BUSD |
0.5020 BUSD |
2022-09-11 |
0.5118 BUSD |
71,038,791.5000 ADA |
0.5123 BUSD |
0.4999 BUSD |
0.5077 BUSD |
0.5101 BUSD |
2022-09-10 |
0.5137 BUSD |
104,170,621.0000 ADA |
0.5023 BUSD |
0.4949 BUSD |
0.5049 BUSD |
0.5131 BUSD |
2022-09-09 |
0.4934 BUSD |
76,190,809.7000 ADA |
0.4791 BUSD |
0.4784 BUSD |
0.4851 BUSD |
0.5021 BUSD |
2022-09-08 |
0.4727 BUSD |
57,037,214.9000 ADA |
0.4788 BUSD |
0.4628 BUSD |
0.4710 BUSD |
0.4792 BUSD |
2022-09-07 |
0.4662 BUSD |
52,290,332.0000 ADA |
0.4626 BUSD |
0.4538 BUSD |
0.4601 BUSD |
0.4814 BUSD |
2022-09-06 |
0.4894 BUSD |
95,329,675.7000 ADA |
0.4986 BUSD |
0.4596 BUSD |
0.4664 BUSD |
0.4647 BUSD |
2022-09-05 |
0.4918 BUSD |
64,020,787.6000 ADA |
0.5035 BUSD |
0.4826 BUSD |
0.4874 BUSD |
0.4983 BUSD |
2022-09-04 |
0.4964 BUSD |
81,284,011.4000 ADA |
0.4803 BUSD |
0.4759 BUSD |
0.4805 BUSD |
0.4993 BUSD |
2022-09-03 |
0.4746 BUSD |
75,754,884.4000 ADA |
0.4545 BUSD |
0.4536 BUSD |
0.4588 BUSD |
0.4807 BUSD |
2022-09-02 |
0.4578 BUSD |
46,903,867.1000 ADA |
0.4575 BUSD |
0.4488 BUSD |
0.4550 BUSD |
0.4541 BUSD |
2022-09-01 |
0.4498 BUSD |
51,422,343.2000 ADA |
0.4461 BUSD |
0.4408 BUSD |
0.4452 BUSD |
0.4573 BUSD |
2022-08-31 |
0.4562 BUSD |
51,258,689.2000 ADA |
0.4532 BUSD |
0.4446 BUSD |
0.4515 BUSD |
0.4464 BUSD |
2022-08-30 |
0.4507 BUSD |
64,371,101.3000 ADA |
0.4504 BUSD |
0.4386 BUSD |
0.4425 BUSD |
0.4520 BUSD |
2022-08-29 |
0.4368 BUSD |
50,195,984.8000 ADA |
0.4293 BUSD |
0.4237 BUSD |
0.4286 BUSD |
0.4491 BUSD |
2022-08-28 |
0.4429 BUSD |
50,828,485.4000 ADA |
0.4499 BUSD |
0.4275 BUSD |
0.4370 BUSD |
0.4292 BUSD |
2022-08-27 |
0.4403 BUSD |
71,162,206.8000 ADA |
0.4316 BUSD |
0.4259 BUSD |
0.4332 BUSD |
0.4483 BUSD |
2022-08-26 |
0.4626 BUSD |
123,426,593.5000 ADA |
0.4645 BUSD |
0.4275 BUSD |
0.4405 BUSD |
0.4281 BUSD |
2022-08-25 |
0.4648 BUSD |
39,462,609.9000 ADA |
0.4579 BUSD |
0.4573 BUSD |
0.4615 BUSD |
0.4656 BUSD |
2022-08-24 |
0.4605 BUSD |
36,243,302.2000 ADA |
0.4659 BUSD |
0.4536 BUSD |
0.4559 BUSD |
0.4582 BUSD |
2022-08-23 |
0.4584 BUSD |
43,336,783.6000 ADA |
0.4614 BUSD |
0.4457 BUSD |
0.4517 BUSD |
0.4644 BUSD |
2022-08-22 |
0.4507 BUSD |
59,028,048.3000 ADA |
0.4627 BUSD |
0.4374 BUSD |
0.4447 BUSD |
0.4552 BUSD |
2022-08-21 |
0.4603 BUSD |
60,156,811.9000 ADA |
0.4508 BUSD |
0.4467 BUSD |
0.4527 BUSD |
0.4627 BUSD |
2022-08-20 |
0.4525 BUSD |
80,290,167.2000 ADA |
0.4499 BUSD |
0.4347 BUSD |
0.4436 BUSD |
0.4504 BUSD |
2022-08-19 |
0.4727 BUSD |
117,778,215.5000 ADA |
0.5119 BUSD |
0.4451 BUSD |
0.4561 BUSD |
0.4500 BUSD |
2022-08-18 |
0.5337 BUSD |
43,638,204.0000 ADA |
0.5385 BUSD |
0.5072 BUSD |
0.5281 BUSD |
0.5119 BUSD |
2022-08-17 |
0.5535 BUSD |
81,123,279.7000 ADA |
0.5571 BUSD |
0.5305 BUSD |
0.5353 BUSD |
0.5323 BUSD |
2022-08-16 |
0.5597 BUSD |
52,585,624.9000 ADA |
0.5499 BUSD |
0.5476 BUSD |
0.5529 BUSD |
0.5599 BUSD |
2022-08-15 |
0.5599 BUSD |
65,748,571.1000 ADA |
0.5699 BUSD |
0.5428 BUSD |
0.5519 BUSD |
0.5511 BUSD |
2022-08-14 |
0.5799 BUSD |
88,661,917.5000 ADA |
0.5595 BUSD |
0.5559 BUSD |
0.5690 BUSD |
0.5714 BUSD |
2022-08-13 |
0.5572 BUSD |
74,062,429.6000 ADA |
0.5406 BUSD |
0.5380 BUSD |
0.5417 BUSD |
0.5592 BUSD |
2022-08-12 |
0.5313 BUSD |
43,978,088.6000 ADA |
0.5305 BUSD |
0.5207 BUSD |
0.5271 BUSD |
0.5404 BUSD |
2022-08-11 |
0.5398 BUSD |
65,965,035.2000 ADA |
0.5376 BUSD |
0.5290 BUSD |
0.5324 BUSD |
0.5308 BUSD |
2022-08-10 |
0.5248 BUSD |
63,523,710.5000 ADA |
0.5130 BUSD |
0.5021 BUSD |
0.5096 BUSD |
0.5370 BUSD |
2022-08-09 |
0.5211 BUSD |
48,153,609.4000 ADA |
0.5372 BUSD |
0.5055 BUSD |
0.5127 BUSD |
0.5140 BUSD |
2022-08-08 |
0.5386 BUSD |
57,212,442.0000 ADA |
0.5276 BUSD |
0.5231 BUSD |
0.5279 BUSD |
0.5356 BUSD |
2022-08-07 |
0.5223 BUSD |
36,471,556.5000 ADA |
0.5114 BUSD |
0.5066 BUSD |
0.5103 BUSD |
0.5283 BUSD |
2022-08-06 |
0.5173 BUSD |
26,178,997.8000 ADA |
0.5174 BUSD |
0.5107 BUSD |
0.5159 BUSD |
0.5115 BUSD |
2022-08-05 |
0.5103 BUSD |
52,387,764.9000 ADA |
0.4997 BUSD |
0.4993 BUSD |
0.5016 BUSD |
0.5168 BUSD |
2022-08-04 |
0.5012 BUSD |
46,194,584.4000 ADA |
0.5006 BUSD |
0.4938 BUSD |
0.4979 BUSD |
0.4991 BUSD |
2022-08-03 |
0.5065 BUSD |
45,846,652.3000 ADA |
0.4965 BUSD |
0.4892 BUSD |
0.4983 BUSD |
0.4992 BUSD |