Identifier on Binance: ADABUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-02 |
0.4988 BUSD |
63,726,221.9000 ADA |
0.5126 BUSD |
0.4888 BUSD |
0.4928 BUSD |
0.4988 BUSD |
2022-08-01 |
0.5132 BUSD |
48,026,123.0000 ADA |
0.5164 BUSD |
0.5008 BUSD |
0.5073 BUSD |
0.5121 BUSD |
2022-07-31 |
0.5303 BUSD |
47,830,045.3000 ADA |
0.5264 BUSD |
0.5130 BUSD |
0.5190 BUSD |
0.5147 BUSD |
2022-07-30 |
0.5331 BUSD |
93,747,032.4000 ADA |
0.5221 BUSD |
0.5100 BUSD |
0.5181 BUSD |
0.5241 BUSD |
2022-07-29 |
0.5271 BUSD |
104,522,176.3000 ADA |
0.5132 BUSD |
0.5066 BUSD |
0.5231 BUSD |
0.5322 BUSD |
2022-07-28 |
0.5073 BUSD |
96,488,439.1000 ADA |
0.5113 BUSD |
0.4887 BUSD |
0.5016 BUSD |
0.5158 BUSD |
2022-07-27 |
0.4845 BUSD |
97,041,316.3000 ADA |
0.4679 BUSD |
0.4589 BUSD |
0.4625 BUSD |
0.5083 BUSD |
2022-07-26 |
0.4633 BUSD |
70,605,919.9000 ADA |
0.4753 BUSD |
0.4510 BUSD |
0.4561 BUSD |
0.4637 BUSD |
2022-07-25 |
0.4925 BUSD |
74,832,540.6000 ADA |
0.5120 BUSD |
0.4740 BUSD |
0.4889 BUSD |
0.4747 BUSD |
2022-07-24 |
0.5216 BUSD |
75,212,538.5000 ADA |
0.5172 BUSD |
0.5096 BUSD |
0.5149 BUSD |
0.5130 BUSD |
2022-07-23 |
0.4903 BUSD |
71,281,877.2000 ADA |
0.4828 BUSD |
0.4732 BUSD |
0.4809 BUSD |
0.5150 BUSD |
2022-07-22 |
0.4955 BUSD |
70,706,249.8000 ADA |
0.4994 BUSD |
0.4772 BUSD |
0.4814 BUSD |
0.4839 BUSD |
2022-07-21 |
0.4888 BUSD |
96,353,166.3000 ADA |
0.4909 BUSD |
0.4755 BUSD |
0.4831 BUSD |
0.5004 BUSD |
2022-07-20 |
0.5199 BUSD |
150,345,313.8000 ADA |
0.5153 BUSD |
0.4869 BUSD |
0.4935 BUSD |
0.4928 BUSD |
2022-07-19 |
0.4990 BUSD |
132,808,068.8000 ADA |
0.4902 BUSD |
0.4732 BUSD |
0.4813 BUSD |
0.5154 BUSD |
2022-07-18 |
0.4798 BUSD |
135,563,117.2000 ADA |
0.4477 BUSD |
0.4456 BUSD |
0.4518 BUSD |
0.4911 BUSD |
2022-07-17 |
0.4529 BUSD |
57,597,462.3000 ADA |
0.4577 BUSD |
0.4421 BUSD |
0.4466 BUSD |
0.4471 BUSD |
2022-07-16 |
0.4464 BUSD |
51,629,487.8000 ADA |
0.4419 BUSD |
0.4315 BUSD |
0.4354 BUSD |
0.4574 BUSD |
2022-07-15 |
0.4418 BUSD |
61,545,314.9000 ADA |
0.4413 BUSD |
0.4323 BUSD |
0.4380 BUSD |
0.4420 BUSD |
2022-07-14 |
0.4309 BUSD |
64,318,221.5000 ADA |
0.4380 BUSD |
0.4167 BUSD |
0.4223 BUSD |
0.4413 BUSD |
2022-07-13 |
0.4201 BUSD |
81,993,994.5000 ADA |
0.4167 BUSD |
0.4022 BUSD |
0.4129 BUSD |
0.4333 BUSD |
2022-07-12 |
0.4311 BUSD |
58,101,886.7000 ADA |
0.4344 BUSD |
0.4153 BUSD |
0.4238 BUSD |
0.4171 BUSD |
2022-07-11 |
0.4475 BUSD |
66,157,839.7000 ADA |
0.4621 BUSD |
0.4312 BUSD |
0.4374 BUSD |
0.4331 BUSD |
2022-07-10 |
0.4665 BUSD |
47,948,688.7000 ADA |
0.4778 BUSD |
0.4550 BUSD |
0.4594 BUSD |
0.4616 BUSD |
2022-07-09 |
0.4774 BUSD |
52,868,511.3000 ADA |
0.4657 BUSD |
0.4650 BUSD |
0.4696 BUSD |
0.4801 BUSD |
2022-07-08 |
0.4724 BUSD |
75,124,502.7000 ADA |
0.4774 BUSD |
0.4601 BUSD |
0.4674 BUSD |
0.4709 BUSD |
2022-07-07 |
0.4706 BUSD |
56,963,777.2000 ADA |
0.4618 BUSD |
0.4604 BUSD |
0.4633 BUSD |
0.4778 BUSD |
2022-07-06 |
0.4570 BUSD |
51,404,193.2000 ADA |
0.4567 BUSD |
0.4468 BUSD |
0.4521 BUSD |
0.4628 BUSD |
2022-07-05 |
0.4566 BUSD |
68,558,901.6000 ADA |
0.4690 BUSD |
0.4442 BUSD |
0.4491 BUSD |
0.4554 BUSD |
2022-07-04 |
0.4591 BUSD |
68,678,906.1000 ADA |
0.4555 BUSD |
0.4441 BUSD |
0.4466 BUSD |
0.4695 BUSD |
2022-07-03 |
0.4509 BUSD |
30,524,904.5000 ADA |
0.4554 BUSD |
0.4431 BUSD |
0.4473 BUSD |
0.4574 BUSD |
2022-07-02 |
0.4502 BUSD |
37,687,709.9000 ADA |
0.4483 BUSD |
0.4402 BUSD |
0.4457 BUSD |
0.4557 BUSD |
2022-07-01 |
0.4542 BUSD |
66,892,771.2000 ADA |
0.4595 BUSD |
0.4422 BUSD |
0.4469 BUSD |
0.4515 BUSD |
2022-06-30 |
0.4465 BUSD |
70,586,941.8000 ADA |
0.4656 BUSD |
0.4343 BUSD |
0.4412 BUSD |
0.4496 BUSD |
2022-06-29 |
0.4680 BUSD |
66,696,837.5000 ADA |
0.4689 BUSD |
0.4583 BUSD |
0.4649 BUSD |
0.4635 BUSD |
2022-06-28 |
0.4827 BUSD |
51,271,136.2000 ADA |
0.4850 BUSD |
0.4665 BUSD |
0.4716 BUSD |
0.4708 BUSD |
2022-06-27 |
0.4928 BUSD |
52,636,666.8000 ADA |
0.4897 BUSD |
0.4754 BUSD |
0.4862 BUSD |
0.4849 BUSD |
2022-06-26 |
0.5083 BUSD |
67,500,093.8000 ADA |
0.4982 BUSD |
0.4890 BUSD |
0.4950 BUSD |
0.4893 BUSD |
2022-06-25 |
0.4934 BUSD |
53,544,078.1000 ADA |
0.4976 BUSD |
0.4781 BUSD |
0.4845 BUSD |
0.4989 BUSD |
2022-06-24 |
0.4966 BUSD |
83,587,805.0000 ADA |
0.4796 BUSD |
0.4758 BUSD |
0.4825 BUSD |
0.5020 BUSD |
2022-06-23 |
0.4716 BUSD |
54,130,177.0000 ADA |
0.4587 BUSD |
0.4560 BUSD |
0.4686 BUSD |
0.4802 BUSD |
2022-06-22 |
0.4682 BUSD |
66,889,916.3000 ADA |
0.4808 BUSD |
0.4557 BUSD |
0.4619 BUSD |
0.4603 BUSD |
2022-06-21 |
0.4961 BUSD |
87,047,455.7000 ADA |
0.4910 BUSD |
0.4750 BUSD |
0.4837 BUSD |
0.4817 BUSD |
2022-06-20 |
0.4851 BUSD |
91,976,638.6000 ADA |
0.4843 BUSD |
0.4606 BUSD |
0.4696 BUSD |
0.4941 BUSD |
2022-06-19 |
0.4618 BUSD |
108,406,481.5000 ADA |
0.4542 BUSD |
0.4352 BUSD |
0.4433 BUSD |
0.4842 BUSD |
2022-06-18 |
0.4556 BUSD |
142,915,021.8000 ADA |
0.4867 BUSD |
0.4200 BUSD |
0.4390 BUSD |
0.4543 BUSD |
2022-06-17 |
0.4892 BUSD |
73,901,934.2000 ADA |
0.4755 BUSD |
0.4712 BUSD |
0.4856 BUSD |
0.4897 BUSD |
2022-06-16 |
0.5003 BUSD |
105,424,313.1000 ADA |
0.5340 BUSD |
0.4668 BUSD |
0.4752 BUSD |
0.4687 BUSD |
2022-06-15 |
0.4818 BUSD |
207,233,880.3000 ADA |
0.4826 BUSD |
0.4477 BUSD |
0.4620 BUSD |
0.5339 BUSD |
2022-06-14 |
0.4844 BUSD |
177,946,568.4000 ADA |
0.4634 BUSD |
0.4361 BUSD |
0.4555 BUSD |
0.4841 BUSD |