Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-25 |
1.6884 BUSD |
36,628,611.5000 ADA |
1.6660 BUSD |
1.6200 BUSD |
1.6390 BUSD |
1.6800 BUSD |
| 2021-11-24 |
1.6604 BUSD |
43,228,375.8800 ADA |
1.7510 BUSD |
1.5870 BUSD |
1.6240 BUSD |
1.6650 BUSD |
| 2021-11-23 |
1.7804 BUSD |
21,444,582.9000 ADA |
1.7780 BUSD |
1.7400 BUSD |
1.7610 BUSD |
1.7490 BUSD |
| 2021-11-22 |
1.7994 BUSD |
20,289,883.3000 ADA |
1.8370 BUSD |
1.7580 BUSD |
1.7800 BUSD |
1.7830 BUSD |
| 2021-11-21 |
1.8760 BUSD |
13,559,985.1000 ADA |
1.9240 BUSD |
1.8360 BUSD |
1.8660 BUSD |
1.8380 BUSD |
| 2021-11-20 |
1.8999 BUSD |
21,693,589.9000 ADA |
1.8650 BUSD |
1.8620 BUSD |
1.8710 BUSD |
1.9150 BUSD |
| 2021-11-19 |
1.8308 BUSD |
23,622,696.6000 ADA |
1.7880 BUSD |
1.7550 BUSD |
1.7720 BUSD |
1.8630 BUSD |
| 2021-11-18 |
1.8117 BUSD |
37,639,464.5100 ADA |
1.8780 BUSD |
1.7030 BUSD |
1.7850 BUSD |
1.7870 BUSD |
| 2021-11-17 |
1.8484 BUSD |
31,068,002.4000 ADA |
1.8760 BUSD |
1.7830 BUSD |
1.8390 BUSD |
1.8600 BUSD |
| 2021-11-16 |
1.9085 BUSD |
51,923,331.7600 ADA |
2.0190 BUSD |
1.7610 BUSD |
1.9000 BUSD |
1.8780 BUSD |
| 2021-11-15 |
2.0510 BUSD |
14,868,374.3000 ADA |
2.0400 BUSD |
2.0120 BUSD |
2.0280 BUSD |
2.0240 BUSD |
| 2021-11-14 |
2.0378 BUSD |
11,920,945.3000 ADA |
2.0510 BUSD |
2.0100 BUSD |
2.0280 BUSD |
2.0340 BUSD |
| 2021-11-13 |
2.0513 BUSD |
14,094,727.5000 ADA |
2.0460 BUSD |
2.0220 BUSD |
2.0360 BUSD |
2.0550 BUSD |
| 2021-11-12 |
2.0434 BUSD |
26,807,732.7000 ADA |
2.0810 BUSD |
1.9910 BUSD |
2.0230 BUSD |
2.0540 BUSD |
| 2021-11-11 |
2.1018 BUSD |
28,749,341.5000 ADA |
2.0990 BUSD |
2.0590 BUSD |
2.0910 BUSD |
2.0850 BUSD |
| 2021-11-10 |
2.1669 BUSD |
80,228,039.0000 ADA |
2.2710 BUSD |
1.9360 BUSD |
2.1180 BUSD |
2.0790 BUSD |
| 2021-11-09 |
2.2695 BUSD |
104,998,837.7000 ADA |
2.1270 BUSD |
2.1070 BUSD |
2.1450 BUSD |
2.2730 BUSD |
| 2021-11-08 |
2.0747 BUSD |
31,218,071.6000 ADA |
2.0220 BUSD |
2.0100 BUSD |
2.0330 BUSD |
2.1330 BUSD |
| 2021-11-07 |
2.0043 BUSD |
16,627,028.1000 ADA |
2.0060 BUSD |
1.9760 BUSD |
1.9890 BUSD |
2.0200 BUSD |
| 2021-11-06 |
1.9883 BUSD |
21,461,270.2000 ADA |
1.9840 BUSD |
1.9440 BUSD |
1.9700 BUSD |
2.0010 BUSD |
| 2021-11-05 |
1.9903 BUSD |
19,695,322.5000 ADA |
1.9840 BUSD |
1.9400 BUSD |
1.9760 BUSD |
1.9800 BUSD |
| 2021-11-04 |
2.0109 BUSD |
26,243,942.0000 ADA |
2.0640 BUSD |
1.9370 BUSD |
1.9840 BUSD |
1.9890 BUSD |
| 2021-11-03 |
2.0693 BUSD |
55,586,621.2000 ADA |
1.9720 BUSD |
1.9510 BUSD |
1.9620 BUSD |
2.0630 BUSD |
| 2021-11-02 |
1.9709 BUSD |
23,809,531.0000 ADA |
1.9490 BUSD |
1.9350 BUSD |
1.9470 BUSD |
1.9710 BUSD |
| 2021-11-01 |
1.9605 BUSD |
25,108,484.3000 ADA |
1.9670 BUSD |
1.9140 BUSD |
1.9390 BUSD |
1.9500 BUSD |
| 2021-10-31 |
1.9645 BUSD |
24,229,257.2000 ADA |
1.9570 BUSD |
1.9200 BUSD |
1.9450 BUSD |
1.9690 BUSD |
| 2021-10-30 |
1.9779 BUSD |
20,818,989.7000 ADA |
2.0160 BUSD |
1.9260 BUSD |
1.9500 BUSD |
1.9410 BUSD |
| 2021-10-29 |
2.0076 BUSD |
26,968,922.6000 ADA |
1.9870 BUSD |
1.9800 BUSD |
2.0030 BUSD |
2.0170 BUSD |
| 2021-10-28 |
1.9806 BUSD |
48,526,803.2000 ADA |
1.9130 BUSD |
1.9060 BUSD |
1.9420 BUSD |
1.9920 BUSD |
| 2021-10-27 |
1.9834 BUSD |
67,670,695.7100 ADA |
2.1380 BUSD |
1.8120 BUSD |
1.9550 BUSD |
1.9120 BUSD |
| 2021-10-26 |
2.1695 BUSD |
26,985,101.4000 ADA |
2.1450 BUSD |
2.1230 BUSD |
2.1430 BUSD |
2.1390 BUSD |
| 2021-10-25 |
2.1478 BUSD |
18,475,738.5000 ADA |
2.1200 BUSD |
2.1120 BUSD |
2.1340 BUSD |
2.1480 BUSD |
| 2021-10-24 |
2.1259 BUSD |
18,145,100.0000 ADA |
2.1660 BUSD |
2.0940 BUSD |
2.1180 BUSD |
2.1210 BUSD |
| 2021-10-23 |
2.1551 BUSD |
14,537,213.4000 ADA |
2.1560 BUSD |
2.1330 BUSD |
2.1500 BUSD |
2.1620 BUSD |
| 2021-10-22 |
2.1673 BUSD |
24,784,264.5000 ADA |
2.1370 BUSD |
2.1250 BUSD |
2.1580 BUSD |
2.1600 BUSD |
| 2021-10-21 |
2.2211 BUSD |
47,622,373.9000 ADA |
2.1900 BUSD |
2.1320 BUSD |
2.1500 BUSD |
2.1370 BUSD |
| 2021-10-20 |
2.1618 BUSD |
25,295,452.0000 ADA |
2.1110 BUSD |
2.0920 BUSD |
2.1030 BUSD |
2.1880 BUSD |
| 2021-10-19 |
2.1216 BUSD |
16,154,683.1000 ADA |
2.1280 BUSD |
2.0930 BUSD |
2.1040 BUSD |
2.1110 BUSD |
| 2021-10-18 |
2.1373 BUSD |
20,031,687.3000 ADA |
2.1580 BUSD |
2.1050 BUSD |
2.1250 BUSD |
2.1300 BUSD |
| 2021-10-17 |
2.1520 BUSD |
20,865,890.1000 ADA |
2.1770 BUSD |
2.0920 BUSD |
2.1450 BUSD |
2.1580 BUSD |
| 2021-10-16 |
2.2119 BUSD |
23,431,630.2000 ADA |
2.2180 BUSD |
2.1700 BUSD |
2.1840 BUSD |
2.1830 BUSD |
| 2021-10-15 |
2.1946 BUSD |
52,065,196.2000 ADA |
2.1720 BUSD |
2.1360 BUSD |
2.1550 BUSD |
2.2130 BUSD |
| 2021-10-14 |
2.1861 BUSD |
22,302,897.6000 ADA |
2.1890 BUSD |
2.1560 BUSD |
2.1710 BUSD |
2.1700 BUSD |
| 2021-10-13 |
2.1319 BUSD |
25,601,744.1000 ADA |
2.1170 BUSD |
2.0800 BUSD |
2.1090 BUSD |
2.1910 BUSD |
| 2021-10-12 |
2.1203 BUSD |
26,739,562.7000 ADA |
2.1720 BUSD |
2.0710 BUSD |
2.0950 BUSD |
2.1350 BUSD |
| 2021-10-11 |
2.1958 BUSD |
20,919,669.6000 ADA |
2.1890 BUSD |
2.1080 BUSD |
2.1390 BUSD |
2.1290 BUSD |
| 2021-10-10 |
2.2353 BUSD |
22,630,012.7000 ADA |
2.2680 BUSD |
2.1620 BUSD |
2.1960 BUSD |
2.1850 BUSD |
| 2021-10-09 |
2.2644 BUSD |
20,029,522.4000 ADA |
2.2380 BUSD |
2.2200 BUSD |
2.2450 BUSD |
2.2660 BUSD |
| 2021-10-08 |
2.2769 BUSD |
27,658,253.5000 ADA |
2.2790 BUSD |
2.2520 BUSD |
2.2690 BUSD |
2.2580 BUSD |
| 2021-10-07 |
2.2776 BUSD |
51,591,997.7000 ADA |
2.2100 BUSD |
2.1510 BUSD |
2.1750 BUSD |
2.2690 BUSD |