Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-05 |
0.8553 BUSD |
17,080,840.7000 ADA |
0.8450 BUSD |
0.8190 BUSD |
0.8360 BUSD |
0.8650 BUSD |
| 2022-03-04 |
0.8690 BUSD |
31,374,709.5000 ADA |
0.9030 BUSD |
0.8270 BUSD |
0.8440 BUSD |
0.8420 BUSD |
| 2022-03-03 |
0.9135 BUSD |
25,131,442.5000 ADA |
0.9400 BUSD |
0.8840 BUSD |
0.8990 BUSD |
0.9030 BUSD |
| 2022-03-02 |
0.9535 BUSD |
32,944,885.3000 ADA |
0.9640 BUSD |
0.9270 BUSD |
0.9380 BUSD |
0.9410 BUSD |
| 2022-03-01 |
0.9699 BUSD |
42,123,906.3000 ADA |
0.9630 BUSD |
0.9400 BUSD |
0.9650 BUSD |
0.9630 BUSD |
| 2022-02-28 |
0.9083 BUSD |
48,493,168.5000 ADA |
0.8580 BUSD |
0.8420 BUSD |
0.8610 BUSD |
0.9510 BUSD |
| 2022-02-27 |
0.8738 BUSD |
35,391,458.6000 ADA |
0.8880 BUSD |
0.8330 BUSD |
0.8550 BUSD |
0.8560 BUSD |
| 2022-02-26 |
0.9051 BUSD |
29,539,671.7000 ADA |
0.9000 BUSD |
0.8820 BUSD |
0.8950 BUSD |
0.8880 BUSD |
| 2022-02-25 |
0.8657 BUSD |
39,349,115.4000 ADA |
0.8540 BUSD |
0.8240 BUSD |
0.8490 BUSD |
0.9020 BUSD |
| 2022-02-24 |
0.8027 BUSD |
120,786,006.8400 ADA |
0.8670 BUSD |
0.7450 BUSD |
0.7660 BUSD |
0.8520 BUSD |
| 2022-02-23 |
0.9162 BUSD |
47,028,071.0000 ADA |
0.8890 BUSD |
0.8670 BUSD |
0.8860 BUSD |
0.8710 BUSD |
| 2022-02-22 |
0.8558 BUSD |
59,795,895.6300 ADA |
0.8570 BUSD |
0.8140 BUSD |
0.8390 BUSD |
0.8880 BUSD |
| 2022-02-21 |
0.9296 BUSD |
57,458,362.1200 ADA |
0.9320 BUSD |
0.8570 BUSD |
0.8910 BUSD |
0.8620 BUSD |
| 2022-02-20 |
0.9449 BUSD |
30,949,690.3000 ADA |
0.9980 BUSD |
0.9190 BUSD |
0.9370 BUSD |
0.9480 BUSD |
| 2022-02-19 |
0.9964 BUSD |
21,766,039.4000 ADA |
0.9970 BUSD |
0.9740 BUSD |
0.9880 BUSD |
0.9980 BUSD |
| 2022-02-18 |
1.0143 BUSD |
29,555,187.1000 ADA |
1.0210 BUSD |
0.9840 BUSD |
1.0000 BUSD |
0.9940 BUSD |
| 2022-02-17 |
1.0515 BUSD |
24,885,279.6000 ADA |
1.0840 BUSD |
1.0090 BUSD |
1.0300 BUSD |
1.0220 BUSD |
| 2022-02-16 |
1.0886 BUSD |
22,312,853.5000 ADA |
1.1090 BUSD |
1.0660 BUSD |
1.0750 BUSD |
1.0890 BUSD |
| 2022-02-15 |
1.0866 BUSD |
28,881,231.8000 ADA |
1.0500 BUSD |
1.0490 BUSD |
1.0630 BUSD |
1.1000 BUSD |
| 2022-02-14 |
1.0369 BUSD |
30,995,032.5000 ADA |
1.0430 BUSD |
1.0140 BUSD |
1.0280 BUSD |
1.0480 BUSD |
| 2022-02-13 |
1.0548 BUSD |
21,881,498.3000 ADA |
1.0600 BUSD |
1.0330 BUSD |
1.0440 BUSD |
1.0440 BUSD |
| 2022-02-12 |
1.0632 BUSD |
30,279,921.6000 ADA |
1.0800 BUSD |
1.0300 BUSD |
1.0490 BUSD |
1.0580 BUSD |
| 2022-02-11 |
1.1322 BUSD |
27,795,002.3000 ADA |
1.1520 BUSD |
1.0680 BUSD |
1.0870 BUSD |
1.0800 BUSD |
| 2022-02-10 |
1.1861 BUSD |
38,199,147.3000 ADA |
1.1960 BUSD |
1.1470 BUSD |
1.1680 BUSD |
1.1620 BUSD |
| 2022-02-09 |
1.1907 BUSD |
26,698,152.8000 ADA |
1.1770 BUSD |
1.1530 BUSD |
1.1640 BUSD |
1.1950 BUSD |
| 2022-02-08 |
1.1980 BUSD |
52,484,372.0000 ADA |
1.2000 BUSD |
1.1330 BUSD |
1.1490 BUSD |
1.1760 BUSD |
| 2022-02-07 |
1.1823 BUSD |
46,446,162.9000 ADA |
1.1430 BUSD |
1.1260 BUSD |
1.1460 BUSD |
1.2010 BUSD |
| 2022-02-06 |
1.1243 BUSD |
19,383,999.5000 ADA |
1.1260 BUSD |
1.0980 BUSD |
1.1160 BUSD |
1.1460 BUSD |
| 2022-02-05 |
1.1399 BUSD |
34,680,904.0000 ADA |
1.1400 BUSD |
1.0980 BUSD |
1.1210 BUSD |
1.1290 BUSD |
| 2022-02-04 |
1.0828 BUSD |
31,119,033.7000 ADA |
1.0610 BUSD |
1.0460 BUSD |
1.0540 BUSD |
1.1190 BUSD |
| 2022-02-03 |
1.0363 BUSD |
21,389,185.6000 ADA |
1.0280 BUSD |
1.0160 BUSD |
1.0260 BUSD |
1.0520 BUSD |
| 2022-02-02 |
1.0592 BUSD |
25,891,188.4000 ADA |
1.0970 BUSD |
1.0220 BUSD |
1.0390 BUSD |
1.0350 BUSD |
| 2022-02-01 |
1.0621 BUSD |
24,511,595.0000 ADA |
1.0520 BUSD |
1.0350 BUSD |
1.0460 BUSD |
1.0810 BUSD |
| 2022-01-31 |
1.0314 BUSD |
22,831,308.9000 ADA |
1.0360 BUSD |
1.0090 BUSD |
1.0200 BUSD |
1.0500 BUSD |
| 2022-01-30 |
1.0532 BUSD |
16,756,386.6000 ADA |
1.0600 BUSD |
1.0240 BUSD |
1.0380 BUSD |
1.0440 BUSD |
| 2022-01-29 |
1.0607 BUSD |
19,783,834.8000 ADA |
1.0490 BUSD |
1.0380 BUSD |
1.0500 BUSD |
1.0620 BUSD |
| 2022-01-28 |
1.0354 BUSD |
27,075,938.8000 ADA |
1.0430 BUSD |
1.0080 BUSD |
1.0240 BUSD |
1.0520 BUSD |
| 2022-01-27 |
1.0398 BUSD |
36,792,925.6000 ADA |
1.0780 BUSD |
1.0040 BUSD |
1.0310 BUSD |
1.0430 BUSD |
| 2022-01-26 |
1.0889 BUSD |
60,956,931.3000 ADA |
1.0430 BUSD |
1.0230 BUSD |
1.0370 BUSD |
1.0740 BUSD |
| 2022-01-25 |
1.0348 BUSD |
40,420,687.8000 ADA |
1.0670 BUSD |
0.9920 BUSD |
1.0160 BUSD |
1.0450 BUSD |
| 2022-01-24 |
1.0229 BUSD |
81,311,560.8000 ADA |
1.1250 BUSD |
0.9510 BUSD |
0.9810 BUSD |
1.0720 BUSD |
| 2022-01-23 |
1.1031 BUSD |
50,770,597.3000 ADA |
1.0720 BUSD |
1.0510 BUSD |
1.0700 BUSD |
1.1230 BUSD |
| 2022-01-22 |
1.0524 BUSD |
106,119,687.2800 ADA |
1.1210 BUSD |
0.9170 BUSD |
1.0410 BUSD |
1.0670 BUSD |
| 2022-01-21 |
1.1990 BUSD |
64,457,768.6000 ADA |
1.2600 BUSD |
1.1010 BUSD |
1.1470 BUSD |
1.1420 BUSD |
| 2022-01-20 |
1.3537 BUSD |
43,057,545.1000 ADA |
1.3360 BUSD |
1.2560 BUSD |
1.2900 BUSD |
1.2640 BUSD |
| 2022-01-19 |
1.4118 BUSD |
57,853,452.6000 ADA |
1.4580 BUSD |
1.3270 BUSD |
1.3540 BUSD |
1.3450 BUSD |
| 2022-01-18 |
1.5061 BUSD |
87,393,774.8000 ADA |
1.6020 BUSD |
1.4120 BUSD |
1.4400 BUSD |
1.4650 BUSD |
| 2022-01-17 |
1.5080 BUSD |
84,708,997.9000 ADA |
1.4120 BUSD |
1.3870 BUSD |
1.4050 BUSD |
1.5440 BUSD |
| 2022-01-16 |
1.3826 BUSD |
42,081,764.4000 ADA |
1.2930 BUSD |
1.2870 BUSD |
1.3050 BUSD |
1.4140 BUSD |
| 2022-01-15 |
1.2856 BUSD |
17,637,419.8000 ADA |
1.2930 BUSD |
1.2520 BUSD |
1.2700 BUSD |
1.2950 BUSD |