Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-24 |
0.0539 BUSD |
2,552,787.2000 ADA |
0.0550 BUSD |
0.0516 BUSD |
0.0561 BUSD |
0.0516 BUSD |
| 2020-05-23 |
0.0552 BUSD |
1,571,221.2000 ADA |
0.0558 BUSD |
0.0543 BUSD |
0.0566 BUSD |
0.0550 BUSD |
| 2020-05-22 |
0.0538 BUSD |
3,684,793.5000 ADA |
0.0520 BUSD |
0.0514 BUSD |
0.0570 BUSD |
0.0557 BUSD |
| 2020-05-21 |
0.0536 BUSD |
4,205,930.6000 ADA |
0.0569 BUSD |
0.0502 BUSD |
0.0575 BUSD |
0.0522 BUSD |
| 2020-05-20 |
0.0557 BUSD |
2,540,456.1000 ADA |
0.0567 BUSD |
0.0539 BUSD |
0.0575 BUSD |
0.0569 BUSD |
| 2020-05-19 |
0.0546 BUSD |
2,663,623.8000 ADA |
0.0543 BUSD |
0.0526 BUSD |
0.0570 BUSD |
0.0568 BUSD |
| 2020-05-18 |
0.0538 BUSD |
2,848,460.1000 ADA |
0.0513 BUSD |
0.0512 BUSD |
0.0550 BUSD |
0.0542 BUSD |
| 2020-05-17 |
0.0514 BUSD |
1,250,805.4000 ADA |
0.0510 BUSD |
0.0509 BUSD |
0.0522 BUSD |
0.0513 BUSD |
| 2020-05-16 |
0.0508 BUSD |
1,256,042.1000 ADA |
0.0502 BUSD |
0.0500 BUSD |
0.0514 BUSD |
0.0510 BUSD |
| 2020-05-15 |
0.0508 BUSD |
1,979,370.1000 ADA |
0.0511 BUSD |
0.0497 BUSD |
0.0519 BUSD |
0.0501 BUSD |
| 2020-05-14 |
0.0513 BUSD |
3,421,835.5000 ADA |
0.0517 BUSD |
0.0504 BUSD |
0.0520 BUSD |
0.0511 BUSD |
| 2020-05-13 |
0.0509 BUSD |
2,151,066.1000 ADA |
0.0504 BUSD |
0.0497 BUSD |
0.0523 BUSD |
0.0517 BUSD |
| 2020-05-12 |
0.0503 BUSD |
4,475,114.7000 ADA |
0.0479 BUSD |
0.0479 BUSD |
0.0511 BUSD |
0.0504 BUSD |
| 2020-05-11 |
0.0474 BUSD |
7,904,145.3000 ADA |
0.0478 BUSD |
0.0449 BUSD |
0.0500 BUSD |
0.0478 BUSD |
| 2020-05-10 |
0.0469 BUSD |
7,898,311.4000 ADA |
0.0515 BUSD |
0.0424 BUSD |
0.0515 BUSD |
0.0477 BUSD |
| 2020-05-09 |
0.0522 BUSD |
2,253,117.6000 ADA |
0.0520 BUSD |
0.0514 BUSD |
0.0531 BUSD |
0.0516 BUSD |
| 2020-05-08 |
0.0522 BUSD |
3,141,290.3000 ADA |
0.0514 BUSD |
0.0510 BUSD |
0.0538 BUSD |
0.0521 BUSD |
| 2020-05-07 |
0.0503 BUSD |
2,757,365.7000 ADA |
0.0488 BUSD |
0.0483 BUSD |
0.0517 BUSD |
0.0513 BUSD |
| 2020-05-06 |
0.0500 BUSD |
2,544,359.9000 ADA |
0.0494 BUSD |
0.0486 BUSD |
0.0512 BUSD |
0.0489 BUSD |
| 2020-05-05 |
0.0498 BUSD |
1,632,544.9000 ADA |
0.0496 BUSD |
0.0487 BUSD |
0.0506 BUSD |
0.0494 BUSD |
| 2020-05-04 |
0.0484 BUSD |
5,306,773.2000 ADA |
0.0490 BUSD |
0.0462 BUSD |
0.0508 BUSD |
0.0495 BUSD |
| 2020-05-03 |
0.0497 BUSD |
2,607,146.9000 ADA |
0.0510 BUSD |
0.0478 BUSD |
0.0517 BUSD |
0.0489 BUSD |
| 2020-05-02 |
0.0505 BUSD |
1,922,913.0000 ADA |
0.0509 BUSD |
0.0495 BUSD |
0.0515 BUSD |
0.0510 BUSD |
| 2020-05-01 |
0.0506 BUSD |
3,076,842.3000 ADA |
0.0475 BUSD |
0.0475 BUSD |
0.0520 BUSD |
0.0510 BUSD |
| 2020-04-30 |
0.0512 BUSD |
10,028,628.2000 ADA |
0.0516 BUSD |
0.0473 BUSD |
0.0546 BUSD |
0.0475 BUSD |
| 2020-04-29 |
0.0498 BUSD |
4,280,379.5000 ADA |
0.0469 BUSD |
0.0469 BUSD |
0.0520 BUSD |
0.0514 BUSD |
| 2020-04-28 |
0.0472 BUSD |
3,265,101.0000 ADA |
0.0466 BUSD |
0.0460 BUSD |
0.0481 BUSD |
0.0471 BUSD |
| 2020-04-27 |
0.0459 BUSD |
4,441,640.3000 ADA |
0.0461 BUSD |
0.0444 BUSD |
0.0476 BUSD |
0.0466 BUSD |
| 2020-04-26 |
0.0441 BUSD |
4,829,440.8000 ADA |
0.0423 BUSD |
0.0419 BUSD |
0.0461 BUSD |
0.0460 BUSD |
| 2020-04-25 |
0.0428 BUSD |
2,070,500.2000 ADA |
0.0415 BUSD |
0.0411 BUSD |
0.0436 BUSD |
0.0421 BUSD |
| 2020-04-24 |
0.0429 BUSD |
7,002,926.5000 ADA |
0.0411 BUSD |
0.0410 BUSD |
0.0440 BUSD |
0.0417 BUSD |
| 2020-04-23 |
0.0403 BUSD |
5,154,059.7000 ADA |
0.0366 BUSD |
0.0366 BUSD |
0.0426 BUSD |
0.0409 BUSD |
| 2020-04-22 |
0.0355 BUSD |
1,013,027.9000 ADA |
0.0345 BUSD |
0.0344 BUSD |
0.0367 BUSD |
0.0367 BUSD |
| 2020-04-21 |
0.0344 BUSD |
1,276,531.9000 ADA |
0.0339 BUSD |
0.0338 BUSD |
0.0350 BUSD |
0.0346 BUSD |
| 2020-04-20 |
0.0349 BUSD |
1,913,463.8000 ADA |
0.0355 BUSD |
0.0339 BUSD |
0.0366 BUSD |
0.0340 BUSD |
| 2020-04-19 |
0.0360 BUSD |
1,066,170.0000 ADA |
0.0365 BUSD |
0.0352 BUSD |
0.0368 BUSD |
0.0356 BUSD |
| 2020-04-18 |
0.0357 BUSD |
1,693,612.9000 ADA |
0.0345 BUSD |
0.0345 BUSD |
0.0371 BUSD |
0.0367 BUSD |
| 2020-04-17 |
0.0345 BUSD |
1,478,801.8000 ADA |
0.0347 BUSD |
0.0341 BUSD |
0.0349 BUSD |
0.0344 BUSD |
| 2020-04-16 |
0.0333 BUSD |
1,886,016.8000 ADA |
0.0318 BUSD |
0.0310 BUSD |
0.0351 BUSD |
0.0344 BUSD |
| 2020-04-15 |
0.0329 BUSD |
1,246,393.3000 ADA |
0.0330 BUSD |
0.0318 BUSD |
0.0337 BUSD |
0.0318 BUSD |
| 2020-04-14 |
0.0333 BUSD |
901,101.3000 ADA |
0.0333 BUSD |
0.0328 BUSD |
0.0338 BUSD |
0.0332 BUSD |
| 2020-04-13 |
0.0328 BUSD |
1,591,749.2000 ADA |
0.0334 BUSD |
0.0319 BUSD |
0.0335 BUSD |
0.0332 BUSD |
| 2020-04-12 |
0.0343 BUSD |
1,232,370.6000 ADA |
0.0336 BUSD |
0.0330 BUSD |
0.0349 BUSD |
0.0338 BUSD |
| 2020-04-11 |
0.0334 BUSD |
443,732.2000 ADA |
0.0333 BUSD |
0.0327 BUSD |
0.0341 BUSD |
0.0335 BUSD |
| 2020-04-10 |
0.0335 BUSD |
1,230,723.8000 ADA |
0.0362 BUSD |
0.0324 BUSD |
0.0362 BUSD |
0.0332 BUSD |
| 2020-04-09 |
0.0363 BUSD |
2,187,043.3000 ADA |
0.0364 BUSD |
0.0356 BUSD |
0.0370 BUSD |
0.0361 BUSD |
| 2020-04-08 |
0.0362 BUSD |
1,278,135.1000 ADA |
0.0354 BUSD |
0.0354 BUSD |
0.0368 BUSD |
0.0365 BUSD |
| 2020-04-07 |
0.0360 BUSD |
2,319,314.9000 ADA |
0.0359 BUSD |
0.0346 BUSD |
0.0370 BUSD |
0.0352 BUSD |
| 2020-04-06 |
0.0344 BUSD |
1,353,640.9000 ADA |
0.0321 BUSD |
0.0321 BUSD |
0.0361 BUSD |
0.0361 BUSD |
| 2020-04-05 |
0.0320 BUSD |
1,072,431.1000 ADA |
0.0326 BUSD |
0.0316 BUSD |
0.0326 BUSD |
0.0320 BUSD |