Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-09 |
1.7322 BUSD |
149,362,726.0600 ADA |
1.6233 BUSD |
1.5724 BUSD |
1.6162 BUSD |
1.7784 BUSD |
| 2021-05-08 |
1.6149 BUSD |
81,776,724.7600 ADA |
1.6546 BUSD |
1.5636 BUSD |
1.6020 BUSD |
1.6194 BUSD |
| 2021-05-07 |
1.6444 BUSD |
131,888,691.9600 ADA |
1.6506 BUSD |
1.5286 BUSD |
1.5853 BUSD |
1.5885 BUSD |
| 2021-05-06 |
1.5714 BUSD |
207,892,573.2000 ADA |
1.4826 BUSD |
1.4308 BUSD |
1.4643 BUSD |
1.6731 BUSD |
| 2021-05-05 |
1.3894 BUSD |
68,305,425.9900 ADA |
1.2705 BUSD |
1.2605 BUSD |
1.3076 BUSD |
1.4753 BUSD |
| 2021-05-04 |
1.3061 BUSD |
61,849,510.9600 ADA |
1.3630 BUSD |
1.2550 BUSD |
1.2886 BUSD |
1.2915 BUSD |
| 2021-05-03 |
1.3540 BUSD |
36,648,698.2500 ADA |
1.3277 BUSD |
1.3221 BUSD |
1.3440 BUSD |
1.3540 BUSD |
| 2021-05-02 |
1.3264 BUSD |
31,546,946.0100 ADA |
1.3531 BUSD |
1.2950 BUSD |
1.3133 BUSD |
1.3284 BUSD |
| 2021-05-01 |
1.3428 BUSD |
29,856,886.3600 ADA |
1.3544 BUSD |
1.3155 BUSD |
1.3358 BUSD |
1.3559 BUSD |
| 2021-04-30 |
1.3433 BUSD |
39,151,778.4200 ADA |
1.3073 BUSD |
1.2852 BUSD |
1.3086 BUSD |
1.3410 BUSD |
| 2021-04-29 |
1.3443 BUSD |
76,654,315.0000 ADA |
1.3386 BUSD |
1.2672 BUSD |
1.3084 BUSD |
1.3136 BUSD |
| 2021-04-28 |
1.3008 BUSD |
55,609,991.3500 ADA |
1.3073 BUSD |
1.2343 BUSD |
1.2747 BUSD |
1.3301 BUSD |
| 2021-04-27 |
1.2866 BUSD |
49,249,672.5200 ADA |
1.2384 BUSD |
1.2251 BUSD |
1.2470 BUSD |
1.3073 BUSD |
| 2021-04-26 |
1.2044 BUSD |
72,710,246.3800 ADA |
1.0925 BUSD |
1.0806 BUSD |
1.1400 BUSD |
1.2343 BUSD |
| 2021-04-25 |
1.0974 BUSD |
34,535,885.0300 ADA |
1.1049 BUSD |
1.0203 BUSD |
1.0827 BUSD |
1.0822 BUSD |
| 2021-04-24 |
1.1405 BUSD |
69,647,876.2000 ADA |
1.1599 BUSD |
1.0950 BUSD |
1.1299 BUSD |
1.1084 BUSD |
| 2021-04-23 |
1.0687 BUSD |
128,638,002.3000 ADA |
1.1443 BUSD |
0.9200 BUSD |
1.0400 BUSD |
1.1525 BUSD |
| 2021-04-22 |
1.2070 BUSD |
83,759,315.8000 ADA |
1.2041 BUSD |
1.1142 BUSD |
1.1518 BUSD |
1.1502 BUSD |
| 2021-04-21 |
1.2493 BUSD |
73,487,992.2000 ADA |
1.2680 BUSD |
1.1975 BUSD |
1.2200 BUSD |
1.2079 BUSD |
| 2021-04-20 |
1.1992 BUSD |
89,052,717.4000 ADA |
1.1955 BUSD |
1.1190 BUSD |
1.1600 BUSD |
1.2700 BUSD |
| 2021-04-19 |
1.2451 BUSD |
80,282,383.3000 ADA |
1.2790 BUSD |
1.1725 BUSD |
1.2153 BUSD |
1.2124 BUSD |
| 2021-04-18 |
1.2310 BUSD |
114,948,931.0000 ADA |
1.3699 BUSD |
1.0723 BUSD |
1.2010 BUSD |
1.2868 BUSD |
| 2021-04-17 |
1.4107 BUSD |
52,424,940.8000 ADA |
1.4120 BUSD |
1.3587 BUSD |
1.3918 BUSD |
1.3945 BUSD |
| 2021-04-16 |
1.4213 BUSD |
88,885,905.4000 ADA |
1.4797 BUSD |
1.3345 BUSD |
1.3965 BUSD |
1.4210 BUSD |
| 2021-04-15 |
1.4617 BUSD |
68,835,011.8000 ADA |
1.4517 BUSD |
1.4100 BUSD |
1.4346 BUSD |
1.4725 BUSD |
| 2021-04-14 |
1.4564 BUSD |
131,178,624.8000 ADA |
1.4132 BUSD |
1.3510 BUSD |
1.4190 BUSD |
1.4533 BUSD |
| 2021-04-13 |
1.3663 BUSD |
81,871,340.6000 ADA |
1.3139 BUSD |
1.2826 BUSD |
1.3075 BUSD |
1.4166 BUSD |
| 2021-04-12 |
1.3040 BUSD |
72,035,111.4000 ADA |
1.2630 BUSD |
1.2630 BUSD |
1.2850 BUSD |
1.3210 BUSD |
| 2021-04-11 |
1.2459 BUSD |
58,453,443.7000 ADA |
1.2172 BUSD |
1.1984 BUSD |
1.2111 BUSD |
1.2691 BUSD |
| 2021-04-10 |
1.2204 BUSD |
36,632,368.2000 ADA |
1.2015 BUSD |
1.1941 BUSD |
1.2013 BUSD |
1.2133 BUSD |
| 2021-04-09 |
1.2093 BUSD |
22,234,206.4000 ADA |
1.2191 BUSD |
1.1916 BUSD |
1.2030 BUSD |
1.2016 BUSD |
| 2021-04-08 |
1.2016 BUSD |
32,910,629.9000 ADA |
1.1729 BUSD |
1.1696 BUSD |
1.1889 BUSD |
1.2172 BUSD |
| 2021-04-07 |
1.2119 BUSD |
64,628,613.4000 ADA |
1.2522 BUSD |
1.1590 BUSD |
1.1815 BUSD |
1.1929 BUSD |
| 2021-04-06 |
1.2562 BUSD |
98,256,431.5000 ADA |
1.2120 BUSD |
1.1910 BUSD |
1.2029 BUSD |
1.2542 BUSD |
| 2021-04-05 |
1.1925 BUSD |
42,344,842.2000 ADA |
1.1823 BUSD |
1.1600 BUSD |
1.1724 BUSD |
1.2153 BUSD |
| 2021-04-04 |
1.1770 BUSD |
24,194,170.1000 ADA |
1.1626 BUSD |
1.1526 BUSD |
1.1722 BUSD |
1.1792 BUSD |
| 2021-04-03 |
1.2094 BUSD |
45,002,484.5000 ADA |
1.1903 BUSD |
1.1601 BUSD |
1.1754 BUSD |
1.1772 BUSD |
| 2021-04-02 |
1.2065 BUSD |
42,125,417.1000 ADA |
1.1832 BUSD |
1.1803 BUSD |
1.1878 BUSD |
1.1915 BUSD |
| 2021-04-01 |
1.1917 BUSD |
30,632,540.0000 ADA |
1.1925 BUSD |
1.1722 BUSD |
1.1904 BUSD |
1.1870 BUSD |
| 2021-03-31 |
1.1884 BUSD |
45,810,607.0000 ADA |
1.2122 BUSD |
1.1381 BUSD |
1.1829 BUSD |
1.1886 BUSD |
| 2021-03-30 |
1.2149 BUSD |
32,783,684.5000 ADA |
1.2022 BUSD |
1.1886 BUSD |
1.1974 BUSD |
1.2127 BUSD |
| 2021-03-29 |
1.2042 BUSD |
29,738,417.5000 ADA |
1.1898 BUSD |
1.1778 BUSD |
1.1863 BUSD |
1.1986 BUSD |
| 2021-03-28 |
1.1886 BUSD |
24,415,454.9000 ADA |
1.1764 BUSD |
1.1669 BUSD |
1.1797 BUSD |
1.1858 BUSD |
| 2021-03-27 |
1.1912 BUSD |
32,960,105.3000 ADA |
1.2149 BUSD |
1.1568 BUSD |
1.1771 BUSD |
1.1903 BUSD |
| 2021-03-26 |
1.2048 BUSD |
81,176,944.1000 ADA |
1.0959 BUSD |
1.0946 BUSD |
1.1188 BUSD |
1.2068 BUSD |
| 2021-03-25 |
1.1022 BUSD |
70,274,093.6000 ADA |
1.0685 BUSD |
1.0466 BUSD |
1.0773 BUSD |
1.1046 BUSD |
| 2021-03-24 |
1.1210 BUSD |
43,784,558.1000 ADA |
1.1160 BUSD |
1.0400 BUSD |
1.1039 BUSD |
1.0808 BUSD |
| 2021-03-23 |
1.1308 BUSD |
51,472,469.3000 ADA |
1.1021 BUSD |
1.0810 BUSD |
1.1086 BUSD |
1.1263 BUSD |
| 2021-03-22 |
1.1594 BUSD |
49,486,169.0000 ADA |
1.1865 BUSD |
1.0670 BUSD |
1.1217 BUSD |
1.1092 BUSD |
| 2021-03-21 |
1.2037 BUSD |
41,968,592.0000 ADA |
1.2003 BUSD |
1.1596 BUSD |
1.1841 BUSD |
1.1975 BUSD |