Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-13 |
0.4624 BUSD |
232,151,066.6000 ADA |
0.4898 BUSD |
0.4356 BUSD |
0.4538 BUSD |
0.4575 BUSD |
| 2022-06-12 |
0.5219 BUSD |
126,763,838.3000 ADA |
0.5536 BUSD |
0.4935 BUSD |
0.5104 BUSD |
0.4951 BUSD |
| 2022-06-11 |
0.5733 BUSD |
82,845,895.9000 ADA |
0.5737 BUSD |
0.5427 BUSD |
0.5602 BUSD |
0.5521 BUSD |
| 2022-06-10 |
0.5973 BUSD |
84,315,482.1000 ADA |
0.6318 BUSD |
0.5693 BUSD |
0.5809 BUSD |
0.5770 BUSD |
| 2022-06-09 |
0.6411 BUSD |
67,532,407.0000 ADA |
0.6401 BUSD |
0.6253 BUSD |
0.6333 BUSD |
0.6325 BUSD |
| 2022-06-08 |
0.6444 BUSD |
117,359,309.3000 ADA |
0.6137 BUSD |
0.6080 BUSD |
0.6223 BUSD |
0.6409 BUSD |
| 2022-06-07 |
0.6051 BUSD |
104,771,794.2000 ADA |
0.6086 BUSD |
0.5711 BUSD |
0.5834 BUSD |
0.6192 BUSD |
| 2022-06-06 |
0.6149 BUSD |
101,474,055.6000 ADA |
0.5669 BUSD |
0.5647 BUSD |
0.5858 BUSD |
0.6111 BUSD |
| 2022-06-05 |
0.5663 BUSD |
34,172,846.6000 ADA |
0.5662 BUSD |
0.5532 BUSD |
0.5592 BUSD |
0.5668 BUSD |
| 2022-06-04 |
0.5590 BUSD |
33,704,086.4000 ADA |
0.5595 BUSD |
0.5444 BUSD |
0.5546 BUSD |
0.5636 BUSD |
| 2022-06-03 |
0.5672 BUSD |
61,531,449.6000 ADA |
0.5869 BUSD |
0.5384 BUSD |
0.5480 BUSD |
0.5580 BUSD |
| 2022-06-02 |
0.5739 BUSD |
87,795,359.0000 ADA |
0.5512 BUSD |
0.5483 BUSD |
0.5657 BUSD |
0.5857 BUSD |
| 2022-06-01 |
0.5851 BUSD |
95,328,947.4000 ADA |
0.6262 BUSD |
0.5360 BUSD |
0.5465 BUSD |
0.5530 BUSD |
| 2022-05-31 |
0.6326 BUSD |
197,215,976.4000 ADA |
0.5695 BUSD |
0.5670 BUSD |
0.5789 BUSD |
0.6300 BUSD |
| 2022-05-30 |
0.5302 BUSD |
78,649,055.7000 ADA |
0.4815 BUSD |
0.4768 BUSD |
0.4847 BUSD |
0.5700 BUSD |
| 2022-05-29 |
0.4690 BUSD |
30,280,104.6000 ADA |
0.4641 BUSD |
0.4556 BUSD |
0.4607 BUSD |
0.4806 BUSD |
| 2022-05-28 |
0.4596 BUSD |
28,926,953.5000 ADA |
0.4561 BUSD |
0.4474 BUSD |
0.4556 BUSD |
0.4648 BUSD |
| 2022-05-27 |
0.4620 BUSD |
65,834,118.5000 ADA |
0.4783 BUSD |
0.4450 BUSD |
0.4551 BUSD |
0.4529 BUSD |
| 2022-05-26 |
0.4885 BUSD |
60,565,917.3000 ADA |
0.5140 BUSD |
0.4611 BUSD |
0.4832 BUSD |
0.4815 BUSD |
| 2022-05-25 |
0.5160 BUSD |
34,816,971.9000 ADA |
0.5213 BUSD |
0.5066 BUSD |
0.5130 BUSD |
0.5131 BUSD |
| 2022-05-24 |
0.5124 BUSD |
43,267,575.2000 ADA |
0.5128 BUSD |
0.4923 BUSD |
0.5070 BUSD |
0.5205 BUSD |
| 2022-05-23 |
0.5377 BUSD |
65,068,773.6000 ADA |
0.5410 BUSD |
0.5037 BUSD |
0.5151 BUSD |
0.5117 BUSD |
| 2022-05-22 |
0.5361 BUSD |
44,357,945.0000 ADA |
0.5279 BUSD |
0.5212 BUSD |
0.5261 BUSD |
0.5429 BUSD |
| 2022-05-21 |
0.5257 BUSD |
33,645,883.4000 ADA |
0.5156 BUSD |
0.5081 BUSD |
0.5157 BUSD |
0.5288 BUSD |
| 2022-05-20 |
0.5224 BUSD |
60,747,558.2000 ADA |
0.5329 BUSD |
0.5010 BUSD |
0.5074 BUSD |
0.5204 BUSD |
| 2022-05-19 |
0.5206 BUSD |
72,633,140.5000 ADA |
0.5052 BUSD |
0.4913 BUSD |
0.5109 BUSD |
0.5334 BUSD |
| 2022-05-18 |
0.5354 BUSD |
77,230,425.1000 ADA |
0.5770 BUSD |
0.5022 BUSD |
0.5244 BUSD |
0.5045 BUSD |
| 2022-05-17 |
0.5737 BUSD |
73,687,137.4000 ADA |
0.5562 BUSD |
0.5501 BUSD |
0.5656 BUSD |
0.5770 BUSD |
| 2022-05-16 |
0.5681 BUSD |
95,570,879.0000 ADA |
0.5975 BUSD |
0.5438 BUSD |
0.5601 BUSD |
0.5589 BUSD |
| 2022-05-15 |
0.5504 BUSD |
81,246,589.4000 ADA |
0.5368 BUSD |
0.5140 BUSD |
0.5221 BUSD |
0.5921 BUSD |
| 2022-05-14 |
0.5206 BUSD |
106,478,952.0000 ADA |
0.5282 BUSD |
0.4879 BUSD |
0.4987 BUSD |
0.5344 BUSD |
| 2022-05-13 |
0.5573 BUSD |
132,599,279.9000 ADA |
0.4719 BUSD |
0.4671 BUSD |
0.4985 BUSD |
0.5276 BUSD |
| 2022-05-12 |
0.4545 BUSD |
203,534,378.2100 ADA |
0.5159 BUSD |
0.3700 BUSD |
0.4345 BUSD |
0.4706 BUSD |
| 2022-05-11 |
0.5805 BUSD |
138,899,717.7900 ADA |
0.6287 BUSD |
0.4702 BUSD |
0.5219 BUSD |
0.5143 BUSD |
| 2022-05-10 |
0.6504 BUSD |
91,110,375.9300 ADA |
0.6019 BUSD |
0.5831 BUSD |
0.6280 BUSD |
0.6322 BUSD |
| 2022-05-09 |
0.6650 BUSD |
116,558,059.8800 ADA |
0.7403 BUSD |
0.6100 BUSD |
0.6357 BUSD |
0.6317 BUSD |
| 2022-05-08 |
0.7440 BUSD |
38,765,301.7400 ADA |
0.7603 BUSD |
0.7252 BUSD |
0.7422 BUSD |
0.7398 BUSD |
| 2022-05-07 |
0.7721 BUSD |
27,917,049.1000 ADA |
0.7833 BUSD |
0.7467 BUSD |
0.7679 BUSD |
0.7607 BUSD |
| 2022-05-06 |
0.7838 BUSD |
62,316,637.0000 ADA |
0.7885 BUSD |
0.7624 BUSD |
0.7834 BUSD |
0.7847 BUSD |
| 2022-05-05 |
0.8315 BUSD |
78,282,404.3000 ADA |
0.8987 BUSD |
0.7715 BUSD |
0.7955 BUSD |
0.7888 BUSD |
| 2022-05-04 |
0.8331 BUSD |
62,616,385.2000 ADA |
0.7711 BUSD |
0.7676 BUSD |
0.7772 BUSD |
0.8947 BUSD |
| 2022-05-03 |
0.7817 BUSD |
24,436,301.6000 ADA |
0.7806 BUSD |
0.7605 BUSD |
0.7671 BUSD |
0.7702 BUSD |
| 2022-05-02 |
0.7807 BUSD |
30,965,815.4000 ADA |
0.7896 BUSD |
0.7640 BUSD |
0.7737 BUSD |
0.7856 BUSD |
| 2022-05-01 |
0.7717 BUSD |
43,546,446.0000 ADA |
0.7557 BUSD |
0.7452 BUSD |
0.7649 BUSD |
0.7888 BUSD |
| 2022-04-30 |
0.7822 BUSD |
41,683,336.0300 ADA |
0.8049 BUSD |
0.7359 BUSD |
0.7709 BUSD |
0.7569 BUSD |
| 2022-04-29 |
0.8167 BUSD |
35,736,606.6000 ADA |
0.8431 BUSD |
0.7892 BUSD |
0.8062 BUSD |
0.8066 BUSD |
| 2022-04-28 |
0.8413 BUSD |
34,959,272.5000 ADA |
0.8403 BUSD |
0.8258 BUSD |
0.8375 BUSD |
0.8461 BUSD |
| 2022-04-27 |
0.8385 BUSD |
36,404,473.2000 ADA |
0.8257 BUSD |
0.8183 BUSD |
0.8316 BUSD |
0.8383 BUSD |
| 2022-04-26 |
0.8544 BUSD |
39,113,070.3000 ADA |
0.8977 BUSD |
0.8165 BUSD |
0.8336 BUSD |
0.8261 BUSD |
| 2022-04-25 |
0.8599 BUSD |
36,636,516.4000 ADA |
0.8860 BUSD |
0.8268 BUSD |
0.8361 BUSD |
0.8990 BUSD |