Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-28 |
1.3271 BUSD |
43,219,836.5500 ADA |
1.3380 BUSD |
1.3043 BUSD |
1.3190 BUSD |
1.3370 BUSD |
| 2021-06-27 |
1.2720 BUSD |
39,323,987.0400 ADA |
1.2519 BUSD |
1.2403 BUSD |
1.2615 BUSD |
1.2717 BUSD |
| 2021-06-26 |
1.2386 BUSD |
64,320,321.2600 ADA |
1.2521 BUSD |
1.1958 BUSD |
1.2290 BUSD |
1.2346 BUSD |
| 2021-06-25 |
1.3202 BUSD |
83,855,784.0000 ADA |
1.3602 BUSD |
1.2431 BUSD |
1.2857 BUSD |
1.2740 BUSD |
| 2021-06-24 |
1.3295 BUSD |
68,889,891.4000 ADA |
1.2515 BUSD |
1.2009 BUSD |
1.2346 BUSD |
1.3589 BUSD |
| 2021-06-23 |
1.2398 BUSD |
83,167,802.0200 ADA |
1.1570 BUSD |
1.1011 BUSD |
1.1967 BUSD |
1.2338 BUSD |
| 2021-06-22 |
1.1354 BUSD |
142,379,625.7400 ADA |
1.1735 BUSD |
1.0000 BUSD |
1.0635 BUSD |
1.1796 BUSD |
| 2021-06-21 |
1.3064 BUSD |
103,636,295.3700 ADA |
1.4263 BUSD |
1.1717 BUSD |
1.2011 BUSD |
1.2011 BUSD |
| 2021-06-20 |
1.3827 BUSD |
52,029,379.7200 ADA |
1.3845 BUSD |
1.3058 BUSD |
1.3400 BUSD |
1.4453 BUSD |
| 2021-06-19 |
1.4183 BUSD |
27,142,644.1700 ADA |
1.4171 BUSD |
1.3877 BUSD |
1.4050 BUSD |
1.3926 BUSD |
| 2021-06-18 |
1.4311 BUSD |
42,686,291.2300 ADA |
1.4825 BUSD |
1.3749 BUSD |
1.3949 BUSD |
1.4078 BUSD |
| 2021-06-17 |
1.4989 BUSD |
26,621,902.2000 ADA |
1.4845 BUSD |
1.4562 BUSD |
1.4681 BUSD |
1.4655 BUSD |
| 2021-06-16 |
1.5252 BUSD |
31,632,479.6200 ADA |
1.5554 BUSD |
1.4900 BUSD |
1.5057 BUSD |
1.5090 BUSD |
| 2021-06-15 |
1.5746 BUSD |
33,538,105.8100 ADA |
1.5773 BUSD |
1.5445 BUSD |
1.5564 BUSD |
1.5574 BUSD |
| 2021-06-14 |
1.5520 BUSD |
46,796,558.8700 ADA |
1.5571 BUSD |
1.5055 BUSD |
1.5234 BUSD |
1.5561 BUSD |
| 2021-06-13 |
1.4806 BUSD |
55,377,056.2000 ADA |
1.4790 BUSD |
1.4006 BUSD |
1.4233 BUSD |
1.5587 BUSD |
| 2021-06-12 |
1.4232 BUSD |
64,587,944.8100 ADA |
1.4366 BUSD |
1.3569 BUSD |
1.3849 BUSD |
1.4805 BUSD |
| 2021-06-11 |
1.4950 BUSD |
47,048,151.8800 ADA |
1.5336 BUSD |
1.4190 BUSD |
1.4476 BUSD |
1.4454 BUSD |
| 2021-06-10 |
1.5653 BUSD |
48,175,838.8400 ADA |
1.6289 BUSD |
1.5066 BUSD |
1.5383 BUSD |
1.5435 BUSD |
| 2021-06-09 |
1.5640 BUSD |
78,470,505.1800 ADA |
1.5828 BUSD |
1.4839 BUSD |
1.5273 BUSD |
1.6182 BUSD |
| 2021-06-08 |
1.5144 BUSD |
106,358,852.8600 ADA |
1.5658 BUSD |
1.4005 BUSD |
1.4639 BUSD |
1.5757 BUSD |
| 2021-06-07 |
1.6867 BUSD |
47,857,900.7500 ADA |
1.6770 BUSD |
1.5612 BUSD |
1.6017 BUSD |
1.5997 BUSD |
| 2021-06-06 |
1.6781 BUSD |
27,609,846.3000 ADA |
1.6556 BUSD |
1.6459 BUSD |
1.6688 BUSD |
1.6711 BUSD |
| 2021-06-05 |
1.7057 BUSD |
59,061,919.3300 ADA |
1.7086 BUSD |
1.6100 BUSD |
1.6560 BUSD |
1.6469 BUSD |
| 2021-06-04 |
1.7048 BUSD |
89,882,784.8300 ADA |
1.8459 BUSD |
1.6063 BUSD |
1.6757 BUSD |
1.7142 BUSD |
| 2021-06-03 |
1.8134 BUSD |
59,599,859.1500 ADA |
1.7534 BUSD |
1.7131 BUSD |
1.7401 BUSD |
1.8247 BUSD |
| 2021-06-02 |
1.7685 BUSD |
64,991,581.8700 ADA |
1.7354 BUSD |
1.7164 BUSD |
1.7461 BUSD |
1.7360 BUSD |
| 2021-06-01 |
1.7204 BUSD |
80,739,470.1700 ADA |
1.7378 BUSD |
1.6531 BUSD |
1.6989 BUSD |
1.7340 BUSD |
| 2021-05-31 |
1.6171 BUSD |
82,473,030.1100 ADA |
1.5762 BUSD |
1.5259 BUSD |
1.5658 BUSD |
1.6986 BUSD |
| 2021-05-30 |
1.5679 BUSD |
104,172,520.1600 ADA |
1.4045 BUSD |
1.3470 BUSD |
1.3942 BUSD |
1.5852 BUSD |
| 2021-05-29 |
1.4563 BUSD |
87,266,683.4700 ADA |
1.5143 BUSD |
1.3350 BUSD |
1.3727 BUSD |
1.3908 BUSD |
| 2021-05-28 |
1.5479 BUSD |
135,806,693.7800 ADA |
1.6573 BUSD |
1.4510 BUSD |
1.5070 BUSD |
1.4845 BUSD |
| 2021-05-27 |
1.6963 BUSD |
99,759,994.4500 ADA |
1.7808 BUSD |
1.6106 BUSD |
1.6775 BUSD |
1.6755 BUSD |
| 2021-05-26 |
1.7206 BUSD |
144,064,014.0500 ADA |
1.5549 BUSD |
1.5541 BUSD |
1.6112 BUSD |
1.7395 BUSD |
| 2021-05-25 |
1.5351 BUSD |
150,272,794.6200 ADA |
1.5511 BUSD |
1.4366 BUSD |
1.4904 BUSD |
1.5495 BUSD |
| 2021-05-24 |
1.4525 BUSD |
179,216,640.3000 ADA |
1.3159 BUSD |
1.2600 BUSD |
1.3263 BUSD |
1.5330 BUSD |
| 2021-05-23 |
1.2591 BUSD |
236,819,608.4600 ADA |
1.4654 BUSD |
1.0510 BUSD |
1.1774 BUSD |
1.3317 BUSD |
| 2021-05-22 |
1.4972 BUSD |
139,543,509.4200 ADA |
1.5521 BUSD |
1.3677 BUSD |
1.4446 BUSD |
1.4907 BUSD |
| 2021-05-21 |
1.6317 BUSD |
207,284,999.5600 ADA |
1.8025 BUSD |
1.3210 BUSD |
1.5042 BUSD |
1.5032 BUSD |
| 2021-05-20 |
1.7050 BUSD |
219,292,634.0400 ADA |
1.4700 BUSD |
1.3241 BUSD |
1.4869 BUSD |
1.8203 BUSD |
| 2021-05-19 |
1.6271 BUSD |
317,694,308.8400 ADA |
2.0050 BUSD |
1.0200 BUSD |
1.5458 BUSD |
1.5643 BUSD |
| 2021-05-18 |
2.0565 BUSD |
117,403,849.2500 ADA |
2.0319 BUSD |
1.9731 BUSD |
2.0178 BUSD |
2.0178 BUSD |
| 2021-05-17 |
2.1047 BUSD |
191,963,065.1000 ADA |
2.3017 BUSD |
1.9110 BUSD |
2.0500 BUSD |
2.0292 BUSD |
| 2021-05-16 |
2.2565 BUSD |
172,578,530.3000 ADA |
2.1770 BUSD |
2.0100 BUSD |
2.1231 BUSD |
2.2148 BUSD |
| 2021-05-15 |
2.1994 BUSD |
202,482,159.4600 ADA |
2.0095 BUSD |
1.9653 BUSD |
2.0378 BUSD |
2.2331 BUSD |
| 2021-05-14 |
1.9090 BUSD |
107,995,268.3900 ADA |
1.9294 BUSD |
1.8136 BUSD |
1.8740 BUSD |
2.0129 BUSD |
| 2021-05-13 |
1.7918 BUSD |
232,107,190.0700 ADA |
1.5652 BUSD |
1.5000 BUSD |
1.6495 BUSD |
1.8743 BUSD |
| 2021-05-12 |
1.7320 BUSD |
98,566,617.9700 ADA |
1.7660 BUSD |
1.6111 BUSD |
1.6944 BUSD |
1.6255 BUSD |
| 2021-05-11 |
1.6862 BUSD |
116,724,723.8300 ADA |
1.6440 BUSD |
1.5970 BUSD |
1.6375 BUSD |
1.7459 BUSD |
| 2021-05-10 |
1.7243 BUSD |
145,433,757.2100 ADA |
1.7687 BUSD |
1.5235 BUSD |
1.6821 BUSD |
1.6946 BUSD |