Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-14 |
1.2660 BUSD |
26,988,559.6000 ADA |
1.2330 BUSD |
1.2200 BUSD |
1.2440 BUSD |
1.2890 BUSD |
| 2022-01-13 |
1.2861 BUSD |
33,791,153.1000 ADA |
1.3120 BUSD |
1.2310 BUSD |
1.2440 BUSD |
1.2360 BUSD |
| 2022-01-12 |
1.2515 BUSD |
24,674,588.0000 ADA |
1.1880 BUSD |
1.1870 BUSD |
1.2040 BUSD |
1.3040 BUSD |
| 2022-01-11 |
1.1623 BUSD |
19,447,139.3000 ADA |
1.1240 BUSD |
1.1210 BUSD |
1.1380 BUSD |
1.1830 BUSD |
| 2022-01-10 |
1.1262 BUSD |
27,894,501.3000 ADA |
1.1710 BUSD |
1.0700 BUSD |
1.1220 BUSD |
1.1260 BUSD |
| 2022-01-09 |
1.1790 BUSD |
18,013,645.5000 ADA |
1.1820 BUSD |
1.1470 BUSD |
1.1630 BUSD |
1.1750 BUSD |
| 2022-01-08 |
1.1899 BUSD |
25,795,610.6500 ADA |
1.2100 BUSD |
1.1240 BUSD |
1.1530 BUSD |
1.1840 BUSD |
| 2022-01-07 |
1.2237 BUSD |
30,932,163.0000 ADA |
1.2800 BUSD |
1.1900 BUSD |
1.2130 BUSD |
1.2080 BUSD |
| 2022-01-06 |
1.2349 BUSD |
28,373,346.0000 ADA |
1.2300 BUSD |
1.1860 BUSD |
1.2130 BUSD |
1.2760 BUSD |
| 2022-01-05 |
1.2846 BUSD |
29,215,400.7000 ADA |
1.3100 BUSD |
1.1940 BUSD |
1.2420 BUSD |
1.2410 BUSD |
| 2022-01-04 |
1.3234 BUSD |
18,323,876.2000 ADA |
1.3190 BUSD |
1.2950 BUSD |
1.3110 BUSD |
1.3150 BUSD |
| 2022-01-03 |
1.3467 BUSD |
15,756,161.8000 ADA |
1.3780 BUSD |
1.3100 BUSD |
1.3280 BUSD |
1.3200 BUSD |
| 2022-01-02 |
1.3658 BUSD |
15,457,636.4000 ADA |
1.3800 BUSD |
1.3420 BUSD |
1.3560 BUSD |
1.3780 BUSD |
| 2022-01-01 |
1.3356 BUSD |
13,493,245.5000 ADA |
1.3090 BUSD |
1.3050 BUSD |
1.3260 BUSD |
1.3690 BUSD |
| 2021-12-31 |
1.3404 BUSD |
21,934,168.1000 ADA |
1.3590 BUSD |
1.2810 BUSD |
1.3060 BUSD |
1.3130 BUSD |
| 2021-12-30 |
1.3412 BUSD |
20,891,176.6000 ADA |
1.3330 BUSD |
1.2980 BUSD |
1.3180 BUSD |
1.3490 BUSD |
| 2021-12-29 |
1.3842 BUSD |
25,920,545.1000 ADA |
1.4000 BUSD |
1.3250 BUSD |
1.3630 BUSD |
1.3350 BUSD |
| 2021-12-28 |
1.4622 BUSD |
33,368,574.7000 ADA |
1.5170 BUSD |
1.3750 BUSD |
1.4090 BUSD |
1.4160 BUSD |
| 2021-12-27 |
1.5412 BUSD |
26,111,567.9000 ADA |
1.4560 BUSD |
1.4510 BUSD |
1.4610 BUSD |
1.5150 BUSD |
| 2021-12-26 |
1.4434 BUSD |
16,213,698.2000 ADA |
1.4540 BUSD |
1.4080 BUSD |
1.4270 BUSD |
1.4540 BUSD |
| 2021-12-25 |
1.4290 BUSD |
13,490,902.6000 ADA |
1.3940 BUSD |
1.3820 BUSD |
1.4110 BUSD |
1.4500 BUSD |
| 2021-12-24 |
1.4412 BUSD |
20,842,047.4000 ADA |
1.4750 BUSD |
1.3820 BUSD |
1.4000 BUSD |
1.3970 BUSD |
| 2021-12-23 |
1.3953 BUSD |
33,413,357.4000 ADA |
1.3280 BUSD |
1.3080 BUSD |
1.3320 BUSD |
1.4790 BUSD |
| 2021-12-22 |
1.3295 BUSD |
27,528,992.4000 ADA |
1.2810 BUSD |
1.2760 BUSD |
1.2860 BUSD |
1.3270 BUSD |
| 2021-12-21 |
1.2613 BUSD |
17,303,729.9000 ADA |
1.2380 BUSD |
1.2270 BUSD |
1.2380 BUSD |
1.2830 BUSD |
| 2021-12-20 |
1.2289 BUSD |
18,849,209.3000 ADA |
1.2450 BUSD |
1.2020 BUSD |
1.2180 BUSD |
1.2380 BUSD |
| 2021-12-19 |
1.2749 BUSD |
18,713,885.6000 ADA |
1.2430 BUSD |
1.2410 BUSD |
1.2510 BUSD |
1.2500 BUSD |
| 2021-12-18 |
1.2404 BUSD |
12,152,453.4000 ADA |
1.2180 BUSD |
1.2000 BUSD |
1.2190 BUSD |
1.2450 BUSD |
| 2021-12-17 |
1.2278 BUSD |
18,560,350.2800 ADA |
1.2400 BUSD |
1.1820 BUSD |
1.2210 BUSD |
1.2230 BUSD |
| 2021-12-16 |
1.2933 BUSD |
17,096,809.5000 ADA |
1.3120 BUSD |
1.2400 BUSD |
1.2590 BUSD |
1.2430 BUSD |
| 2021-12-15 |
1.2675 BUSD |
24,596,822.9000 ADA |
1.2670 BUSD |
1.2050 BUSD |
1.2170 BUSD |
1.3070 BUSD |
| 2021-12-14 |
1.2383 BUSD |
25,108,302.7000 ADA |
1.2250 BUSD |
1.1990 BUSD |
1.2190 BUSD |
1.2680 BUSD |
| 2021-12-13 |
1.2647 BUSD |
25,770,075.9000 ADA |
1.3480 BUSD |
1.2000 BUSD |
1.2270 BUSD |
1.2260 BUSD |
| 2021-12-12 |
1.3614 BUSD |
24,234,688.8000 ADA |
1.3550 BUSD |
1.3200 BUSD |
1.3410 BUSD |
1.3570 BUSD |
| 2021-12-11 |
1.2725 BUSD |
24,904,561.5500 ADA |
1.2120 BUSD |
1.1930 BUSD |
1.2310 BUSD |
1.3470 BUSD |
| 2021-12-10 |
1.2836 BUSD |
25,443,414.7000 ADA |
1.2900 BUSD |
1.2190 BUSD |
1.2430 BUSD |
1.2220 BUSD |
| 2021-12-09 |
1.3440 BUSD |
28,792,186.5000 ADA |
1.3980 BUSD |
1.2920 BUSD |
1.3100 BUSD |
1.3080 BUSD |
| 2021-12-08 |
1.3828 BUSD |
23,889,386.9000 ADA |
1.3800 BUSD |
1.3400 BUSD |
1.3670 BUSD |
1.3980 BUSD |
| 2021-12-07 |
1.4365 BUSD |
30,192,338.8000 ADA |
1.4210 BUSD |
1.3670 BUSD |
1.3850 BUSD |
1.3840 BUSD |
| 2021-12-06 |
1.3363 BUSD |
50,338,581.5000 ADA |
1.3810 BUSD |
1.2560 BUSD |
1.3020 BUSD |
1.4220 BUSD |
| 2021-12-05 |
1.3591 BUSD |
42,340,968.8000 ADA |
1.4210 BUSD |
1.2860 BUSD |
1.3350 BUSD |
1.3720 BUSD |
| 2021-12-04 |
1.3597 BUSD |
92,900,996.7700 ADA |
1.5580 BUSD |
1.2000 BUSD |
1.3520 BUSD |
1.4370 BUSD |
| 2021-12-03 |
1.6289 BUSD |
31,205,595.6000 ADA |
1.7200 BUSD |
1.5150 BUSD |
1.5760 BUSD |
1.5570 BUSD |
| 2021-12-02 |
1.6783 BUSD |
61,264,247.6000 ADA |
1.5490 BUSD |
1.5190 BUSD |
1.5450 BUSD |
1.7200 BUSD |
| 2021-12-01 |
1.5820 BUSD |
22,788,594.8000 ADA |
1.5550 BUSD |
1.5330 BUSD |
1.5510 BUSD |
1.5480 BUSD |
| 2021-11-30 |
1.5832 BUSD |
25,784,245.8000 ADA |
1.6040 BUSD |
1.5460 BUSD |
1.5650 BUSD |
1.5580 BUSD |
| 2021-11-29 |
1.5961 BUSD |
26,957,465.4000 ADA |
1.5960 BUSD |
1.5560 BUSD |
1.5720 BUSD |
1.6130 BUSD |
| 2021-11-28 |
1.5025 BUSD |
40,334,860.8200 ADA |
1.5460 BUSD |
1.4180 BUSD |
1.4810 BUSD |
1.5790 BUSD |
| 2021-11-27 |
1.5602 BUSD |
19,954,253.4000 ADA |
1.5340 BUSD |
1.5320 BUSD |
1.5460 BUSD |
1.5430 BUSD |
| 2021-11-26 |
1.5664 BUSD |
48,112,120.5600 ADA |
1.6770 BUSD |
1.5000 BUSD |
1.5410 BUSD |
1.5380 BUSD |