Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-17 |
2.0562 BUSD |
59,084,589.7400 ADA |
2.0724 BUSD |
1.9253 BUSD |
2.0242 BUSD |
1.9679 BUSD |
| 2021-08-16 |
2.1373 BUSD |
51,853,474.5500 ADA |
2.1680 BUSD |
2.0460 BUSD |
2.1051 BUSD |
2.0985 BUSD |
| 2021-08-15 |
2.1376 BUSD |
70,683,963.7500 ADA |
2.1893 BUSD |
2.0311 BUSD |
2.1155 BUSD |
2.1733 BUSD |
| 2021-08-14 |
2.1614 BUSD |
101,920,425.1100 ADA |
2.1388 BUSD |
2.0850 BUSD |
2.1191 BUSD |
2.1796 BUSD |
| 2021-08-13 |
1.9869 BUSD |
92,684,512.8900 ADA |
1.8335 BUSD |
1.8221 BUSD |
1.8956 BUSD |
2.0186 BUSD |
| 2021-08-12 |
1.7727 BUSD |
66,375,456.4600 ADA |
1.7939 BUSD |
1.6801 BUSD |
1.7251 BUSD |
1.7606 BUSD |
| 2021-08-11 |
1.8002 BUSD |
81,036,764.6600 ADA |
1.6783 BUSD |
1.6709 BUSD |
1.7006 BUSD |
1.8239 BUSD |
| 2021-08-10 |
1.5751 BUSD |
67,195,932.6100 ADA |
1.4750 BUSD |
1.4572 BUSD |
1.4700 BUSD |
1.6704 BUSD |
| 2021-08-09 |
1.4566 BUSD |
35,775,902.2800 ADA |
1.4265 BUSD |
1.3940 BUSD |
1.4154 BUSD |
1.4564 BUSD |
| 2021-08-08 |
1.4532 BUSD |
37,764,420.6700 ADA |
1.4740 BUSD |
1.4081 BUSD |
1.4253 BUSD |
1.4280 BUSD |
| 2021-08-07 |
1.4493 BUSD |
41,313,698.6900 ADA |
1.4030 BUSD |
1.3910 BUSD |
1.4196 BUSD |
1.4719 BUSD |
| 2021-08-06 |
1.3936 BUSD |
34,906,323.2100 ADA |
1.3863 BUSD |
1.3620 BUSD |
1.3727 BUSD |
1.4016 BUSD |
| 2021-08-05 |
1.3720 BUSD |
30,219,116.0600 ADA |
1.3770 BUSD |
1.3380 BUSD |
1.3591 BUSD |
1.3876 BUSD |
| 2021-08-04 |
1.3598 BUSD |
27,385,484.0800 ADA |
1.3696 BUSD |
1.3219 BUSD |
1.3322 BUSD |
1.3741 BUSD |
| 2021-08-03 |
1.3280 BUSD |
39,455,671.2500 ADA |
1.3087 BUSD |
1.2620 BUSD |
1.2787 BUSD |
1.3727 BUSD |
| 2021-08-02 |
1.3203 BUSD |
18,410,480.2700 ADA |
1.3153 BUSD |
1.2937 BUSD |
1.3129 BUSD |
1.3105 BUSD |
| 2021-08-01 |
1.3568 BUSD |
31,029,707.1800 ADA |
1.3200 BUSD |
1.3117 BUSD |
1.3274 BUSD |
1.3256 BUSD |
| 2021-07-31 |
1.3105 BUSD |
21,058,811.6000 ADA |
1.3113 BUSD |
1.2877 BUSD |
1.3022 BUSD |
1.3245 BUSD |
| 2021-07-30 |
1.2873 BUSD |
28,267,774.6900 ADA |
1.2856 BUSD |
1.2475 BUSD |
1.2632 BUSD |
1.3017 BUSD |
| 2021-07-29 |
1.2777 BUSD |
19,100,232.7700 ADA |
1.2876 BUSD |
1.2577 BUSD |
1.2724 BUSD |
1.2900 BUSD |
| 2021-07-28 |
1.2870 BUSD |
34,114,682.6800 ADA |
1.2796 BUSD |
1.2575 BUSD |
1.2767 BUSD |
1.2763 BUSD |
| 2021-07-27 |
1.2600 BUSD |
41,803,276.1400 ADA |
1.2555 BUSD |
1.2138 BUSD |
1.2369 BUSD |
1.2637 BUSD |
| 2021-07-26 |
1.3222 BUSD |
69,884,398.5800 ADA |
1.2294 BUSD |
1.2230 BUSD |
1.2675 BUSD |
1.2648 BUSD |
| 2021-07-25 |
1.2162 BUSD |
18,523,952.8700 ADA |
1.2337 BUSD |
1.1912 BUSD |
1.2050 BUSD |
1.2241 BUSD |
| 2021-07-24 |
1.2163 BUSD |
26,595,417.8100 ADA |
1.2081 BUSD |
1.1968 BUSD |
1.2108 BUSD |
1.2149 BUSD |
| 2021-07-23 |
1.1754 BUSD |
19,865,434.6000 ADA |
1.1861 BUSD |
1.1463 BUSD |
1.1556 BUSD |
1.1830 BUSD |
| 2021-07-22 |
1.1765 BUSD |
25,138,464.9000 ADA |
1.1707 BUSD |
1.1496 BUSD |
1.1647 BUSD |
1.1839 BUSD |
| 2021-07-21 |
1.1476 BUSD |
53,335,702.5800 ADA |
1.0546 BUSD |
1.0369 BUSD |
1.0542 BUSD |
1.1623 BUSD |
| 2021-07-20 |
1.0595 BUSD |
48,195,607.3000 ADA |
1.1227 BUSD |
1.0202 BUSD |
1.0356 BUSD |
1.0533 BUSD |
| 2021-07-19 |
1.1449 BUSD |
19,914,660.7700 ADA |
1.1811 BUSD |
1.1160 BUSD |
1.1246 BUSD |
1.1285 BUSD |
| 2021-07-18 |
1.1932 BUSD |
16,254,936.7300 ADA |
1.1723 BUSD |
1.1670 BUSD |
1.1816 BUSD |
1.1821 BUSD |
| 2021-07-17 |
1.1703 BUSD |
18,148,908.4200 ADA |
1.1706 BUSD |
1.1505 BUSD |
1.1622 BUSD |
1.1853 BUSD |
| 2021-07-16 |
1.2003 BUSD |
26,092,013.9600 ADA |
1.2261 BUSD |
1.1650 BUSD |
1.1770 BUSD |
1.1776 BUSD |
| 2021-07-15 |
1.2343 BUSD |
20,326,536.9700 ADA |
1.2634 BUSD |
1.2052 BUSD |
1.2198 BUSD |
1.2371 BUSD |
| 2021-07-14 |
1.2423 BUSD |
27,437,337.8900 ADA |
1.2650 BUSD |
1.1982 BUSD |
1.2200 BUSD |
1.2601 BUSD |
| 2021-07-13 |
1.2860 BUSD |
22,763,116.7800 ADA |
1.3126 BUSD |
1.2478 BUSD |
1.2653 BUSD |
1.2648 BUSD |
| 2021-07-12 |
1.3322 BUSD |
20,016,672.0300 ADA |
1.3485 BUSD |
1.2917 BUSD |
1.3053 BUSD |
1.3053 BUSD |
| 2021-07-11 |
1.3408 BUSD |
15,404,132.2200 ADA |
1.3359 BUSD |
1.3234 BUSD |
1.3340 BUSD |
1.3596 BUSD |
| 2021-07-10 |
1.3367 BUSD |
20,254,658.8900 ADA |
1.3501 BUSD |
1.3175 BUSD |
1.3299 BUSD |
1.3349 BUSD |
| 2021-07-09 |
1.3332 BUSD |
32,960,385.6700 ADA |
1.3271 BUSD |
1.2862 BUSD |
1.3078 BUSD |
1.3540 BUSD |
| 2021-07-08 |
1.3663 BUSD |
38,038,865.1100 ADA |
1.4042 BUSD |
1.3227 BUSD |
1.3527 BUSD |
1.3227 BUSD |
| 2021-07-07 |
1.4249 BUSD |
29,099,385.0200 ADA |
1.4153 BUSD |
1.4001 BUSD |
1.4094 BUSD |
1.4025 BUSD |
| 2021-07-06 |
1.4254 BUSD |
39,287,400.6200 ADA |
1.4049 BUSD |
1.3900 BUSD |
1.4018 BUSD |
1.4097 BUSD |
| 2021-07-05 |
1.4163 BUSD |
50,833,855.5800 ADA |
1.4613 BUSD |
1.3775 BUSD |
1.3986 BUSD |
1.4185 BUSD |
| 2021-07-04 |
1.4350 BUSD |
30,322,185.0800 ADA |
1.4049 BUSD |
1.3821 BUSD |
1.3970 BUSD |
1.4772 BUSD |
| 2021-07-03 |
1.4063 BUSD |
29,965,276.3200 ADA |
1.3951 BUSD |
1.3580 BUSD |
1.3700 BUSD |
1.4207 BUSD |
| 2021-07-02 |
1.3371 BUSD |
47,483,356.7600 ADA |
1.3315 BUSD |
1.2850 BUSD |
1.2996 BUSD |
1.3857 BUSD |
| 2021-07-01 |
1.3333 BUSD |
33,986,020.0700 ADA |
1.3853 BUSD |
1.3020 BUSD |
1.3198 BUSD |
1.3411 BUSD |
| 2021-06-30 |
1.3445 BUSD |
49,078,085.8200 ADA |
1.3730 BUSD |
1.2828 BUSD |
1.3139 BUSD |
1.3776 BUSD |
| 2021-06-29 |
1.3747 BUSD |
52,380,379.5300 ADA |
1.3260 BUSD |
1.3191 BUSD |
1.3345 BUSD |
1.3923 BUSD |