Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.8885 BUSD |
10,332,032.1000 ADA |
0.8870 BUSD |
0.8770 BUSD |
0.8880 BUSD |
0.8860 BUSD |
| 2022-04-23 |
0.8971 BUSD |
8,576,551.4000 ADA |
0.9070 BUSD |
0.8810 BUSD |
0.8940 BUSD |
0.8910 BUSD |
| 2022-04-22 |
0.9096 BUSD |
15,637,215.3000 ADA |
0.9090 BUSD |
0.8920 BUSD |
0.9040 BUSD |
0.9080 BUSD |
| 2022-04-21 |
0.9414 BUSD |
19,377,449.0000 ADA |
0.9360 BUSD |
0.8910 BUSD |
0.9110 BUSD |
0.9100 BUSD |
| 2022-04-20 |
0.9511 BUSD |
18,301,259.0000 ADA |
0.9520 BUSD |
0.9310 BUSD |
0.9400 BUSD |
0.9380 BUSD |
| 2022-04-19 |
0.9415 BUSD |
21,240,426.9000 ADA |
0.9370 BUSD |
0.9270 BUSD |
0.9320 BUSD |
0.9530 BUSD |
| 2022-04-18 |
0.9097 BUSD |
28,555,111.2000 ADA |
0.9150 BUSD |
0.8750 BUSD |
0.8830 BUSD |
0.9370 BUSD |
| 2022-04-17 |
0.9447 BUSD |
9,247,999.4000 ADA |
0.9510 BUSD |
0.9170 BUSD |
0.9360 BUSD |
0.9170 BUSD |
| 2022-04-16 |
0.9511 BUSD |
7,095,151.5000 ADA |
0.9550 BUSD |
0.9370 BUSD |
0.9430 BUSD |
0.9510 BUSD |
| 2022-04-15 |
0.9484 BUSD |
9,573,180.1000 ADA |
0.9330 BUSD |
0.9290 BUSD |
0.9390 BUSD |
0.9520 BUSD |
| 2022-04-14 |
0.9536 BUSD |
15,677,525.3000 ADA |
0.9740 BUSD |
0.9230 BUSD |
0.9310 BUSD |
0.9320 BUSD |
| 2022-04-13 |
0.9600 BUSD |
16,899,824.8000 ADA |
0.9550 BUSD |
0.9350 BUSD |
0.9420 BUSD |
0.9750 BUSD |
| 2022-04-12 |
0.9511 BUSD |
25,168,946.8000 ADA |
0.9190 BUSD |
0.9160 BUSD |
0.9300 BUSD |
0.9520 BUSD |
| 2022-04-11 |
0.9679 BUSD |
35,086,946.4000 ADA |
1.0270 BUSD |
0.9180 BUSD |
0.9370 BUSD |
0.9230 BUSD |
| 2022-04-10 |
1.0467 BUSD |
12,540,572.3000 ADA |
1.0440 BUSD |
1.0270 BUSD |
1.0340 BUSD |
1.0390 BUSD |
| 2022-04-09 |
1.0326 BUSD |
11,511,593.5000 ADA |
1.0250 BUSD |
1.0210 BUSD |
1.0320 BUSD |
1.0360 BUSD |
| 2022-04-08 |
1.0698 BUSD |
18,796,310.8000 ADA |
1.0890 BUSD |
1.0200 BUSD |
1.0320 BUSD |
1.0240 BUSD |
| 2022-04-07 |
1.0752 BUSD |
21,389,418.7000 ADA |
1.0520 BUSD |
1.0390 BUSD |
1.0620 BUSD |
1.0940 BUSD |
| 2022-04-06 |
1.1102 BUSD |
41,339,291.6000 ADA |
1.1710 BUSD |
1.0600 BUSD |
1.0750 BUSD |
1.0700 BUSD |
| 2022-04-05 |
1.1986 BUSD |
23,776,827.3000 ADA |
1.2120 BUSD |
1.1720 BUSD |
1.1850 BUSD |
1.1730 BUSD |
| 2022-04-04 |
1.2049 BUSD |
48,066,768.0000 ADA |
1.1870 BUSD |
1.1610 BUSD |
1.1780 BUSD |
1.2110 BUSD |
| 2022-04-03 |
1.1745 BUSD |
18,404,158.7000 ADA |
1.1560 BUSD |
1.1440 BUSD |
1.1600 BUSD |
1.1860 BUSD |
| 2022-04-02 |
1.1743 BUSD |
26,337,508.9000 ADA |
1.1660 BUSD |
1.1460 BUSD |
1.1620 BUSD |
1.1680 BUSD |
| 2022-04-01 |
1.1462 BUSD |
34,365,114.2000 ADA |
1.1410 BUSD |
1.1050 BUSD |
1.1240 BUSD |
1.1630 BUSD |
| 2022-03-31 |
1.1822 BUSD |
42,150,853.3000 ADA |
1.1900 BUSD |
1.1330 BUSD |
1.1560 BUSD |
1.1390 BUSD |
| 2022-03-30 |
1.1910 BUSD |
34,662,544.9000 ADA |
1.1910 BUSD |
1.1630 BUSD |
1.1820 BUSD |
1.1940 BUSD |
| 2022-03-29 |
1.2065 BUSD |
39,045,794.0000 ADA |
1.1690 BUSD |
1.1670 BUSD |
1.1880 BUSD |
1.1910 BUSD |
| 2022-03-28 |
1.2042 BUSD |
53,178,971.2000 ADA |
1.1850 BUSD |
1.1610 BUSD |
1.1770 BUSD |
1.1800 BUSD |
| 2022-03-27 |
1.1414 BUSD |
29,030,113.1000 ADA |
1.1520 BUSD |
1.1050 BUSD |
1.1270 BUSD |
1.1770 BUSD |
| 2022-03-26 |
1.1261 BUSD |
26,736,021.6000 ADA |
1.0970 BUSD |
1.0790 BUSD |
1.0940 BUSD |
1.1530 BUSD |
| 2022-03-25 |
1.1201 BUSD |
49,709,886.1000 ADA |
1.1320 BUSD |
1.0720 BUSD |
1.0940 BUSD |
1.0990 BUSD |
| 2022-03-24 |
1.1397 BUSD |
72,295,407.9000 ADA |
1.1080 BUSD |
1.0780 BUSD |
1.0980 BUSD |
1.1310 BUSD |
| 2022-03-23 |
1.0405 BUSD |
71,500,062.2000 ADA |
0.9750 BUSD |
0.9570 BUSD |
0.9670 BUSD |
1.1080 BUSD |
| 2022-03-22 |
0.9587 BUSD |
31,959,226.6000 ADA |
0.9180 BUSD |
0.9080 BUSD |
0.9180 BUSD |
0.9690 BUSD |
| 2022-03-21 |
0.9012 BUSD |
23,185,893.5000 ADA |
0.8790 BUSD |
0.8640 BUSD |
0.8770 BUSD |
0.9110 BUSD |
| 2022-03-20 |
0.8862 BUSD |
19,539,916.2000 ADA |
0.9030 BUSD |
0.8640 BUSD |
0.8740 BUSD |
0.8800 BUSD |
| 2022-03-19 |
0.8840 BUSD |
22,253,065.5000 ADA |
0.8530 BUSD |
0.8510 BUSD |
0.8620 BUSD |
0.9010 BUSD |
| 2022-03-18 |
0.8409 BUSD |
15,104,446.6000 ADA |
0.8360 BUSD |
0.8220 BUSD |
0.8280 BUSD |
0.8540 BUSD |
| 2022-03-17 |
0.8434 BUSD |
18,116,754.8000 ADA |
0.8390 BUSD |
0.8280 BUSD |
0.8390 BUSD |
0.8380 BUSD |
| 2022-03-16 |
0.8149 BUSD |
29,479,249.5000 ADA |
0.8000 BUSD |
0.7950 BUSD |
0.8020 BUSD |
0.8370 BUSD |
| 2022-03-15 |
0.7984 BUSD |
17,321,769.0000 ADA |
0.8030 BUSD |
0.7830 BUSD |
0.7900 BUSD |
0.8010 BUSD |
| 2022-03-14 |
0.7978 BUSD |
17,601,202.6000 ADA |
0.7870 BUSD |
0.7750 BUSD |
0.7900 BUSD |
0.8030 BUSD |
| 2022-03-13 |
0.8003 BUSD |
17,837,274.7000 ADA |
0.7900 BUSD |
0.7800 BUSD |
0.7920 BUSD |
0.7910 BUSD |
| 2022-03-12 |
0.7949 BUSD |
11,010,839.2000 ADA |
0.7890 BUSD |
0.7870 BUSD |
0.7950 BUSD |
0.7930 BUSD |
| 2022-03-11 |
0.7993 BUSD |
19,282,226.6000 ADA |
0.8070 BUSD |
0.7830 BUSD |
0.7900 BUSD |
0.7920 BUSD |
| 2022-03-10 |
0.8095 BUSD |
23,007,582.2000 ADA |
0.8500 BUSD |
0.7870 BUSD |
0.8040 BUSD |
0.8100 BUSD |
| 2022-03-09 |
0.8389 BUSD |
28,856,593.9000 ADA |
0.8020 BUSD |
0.7990 BUSD |
0.8090 BUSD |
0.8500 BUSD |
| 2022-03-08 |
0.8032 BUSD |
25,066,417.9000 ADA |
0.7930 BUSD |
0.7880 BUSD |
0.7960 BUSD |
0.8020 BUSD |
| 2022-03-07 |
0.8139 BUSD |
30,141,622.4000 ADA |
0.8230 BUSD |
0.7770 BUSD |
0.7960 BUSD |
0.7960 BUSD |
| 2022-03-06 |
0.8423 BUSD |
17,391,939.0000 ADA |
0.8660 BUSD |
0.8200 BUSD |
0.8370 BUSD |
0.8220 BUSD |