Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-04 |
0.0322 BUSD |
1,486,360.9000 ADA |
0.0324 BUSD |
0.0318 BUSD |
0.0328 BUSD |
0.0323 BUSD |
| 2020-04-03 |
0.0322 BUSD |
1,946,306.8000 ADA |
0.0319 BUSD |
0.0317 BUSD |
0.0328 BUSD |
0.0324 BUSD |
| 2020-04-02 |
0.0320 BUSD |
3,253,287.6000 ADA |
0.0311 BUSD |
0.0309 BUSD |
0.0338 BUSD |
0.0320 BUSD |
| 2020-04-01 |
0.0302 BUSD |
1,983,458.6000 ADA |
0.0304 BUSD |
0.0295 BUSD |
0.0310 BUSD |
0.0310 BUSD |
| 2020-03-31 |
0.0303 BUSD |
2,133,028.8000 ADA |
0.0302 BUSD |
0.0296 BUSD |
0.0307 BUSD |
0.0307 BUSD |
| 2020-03-30 |
0.0293 BUSD |
2,293,435.7000 ADA |
0.0281 BUSD |
0.0281 BUSD |
0.0304 BUSD |
0.0297 BUSD |
| 2020-03-29 |
0.0290 BUSD |
1,786,281.0000 ADA |
0.0300 BUSD |
0.0282 BUSD |
0.0300 BUSD |
0.0282 BUSD |
| 2020-03-28 |
0.0289 BUSD |
1,475,207.4000 ADA |
0.0288 BUSD |
0.0280 BUSD |
0.0300 BUSD |
0.0299 BUSD |
| 2020-03-27 |
0.0304 BUSD |
2,174,434.4000 ADA |
0.0310 BUSD |
0.0283 BUSD |
0.0314 BUSD |
0.0288 BUSD |
| 2020-03-26 |
0.0298 BUSD |
1,370,891.2000 ADA |
0.0296 BUSD |
0.0293 BUSD |
0.0309 BUSD |
0.0309 BUSD |
| 2020-03-25 |
0.0298 BUSD |
2,448,691.1000 ADA |
0.0302 BUSD |
0.0290 BUSD |
0.0305 BUSD |
0.0293 BUSD |
| 2020-03-24 |
0.0299 BUSD |
2,848,899.9000 ADA |
0.0296 BUSD |
0.0289 BUSD |
0.0305 BUSD |
0.0303 BUSD |
| 2020-03-23 |
0.0285 BUSD |
2,044,597.7000 ADA |
0.0268 BUSD |
0.0267 BUSD |
0.0300 BUSD |
0.0292 BUSD |
| 2020-03-22 |
0.0283 BUSD |
2,471,894.8000 ADA |
0.0294 BUSD |
0.0268 BUSD |
0.0304 BUSD |
0.0270 BUSD |
| 2020-03-21 |
0.0294 BUSD |
2,222,293.4000 ADA |
0.0293 BUSD |
0.0280 BUSD |
0.0307 BUSD |
0.0294 BUSD |
| 2020-03-20 |
0.0306 BUSD |
8,113,101.9000 ADA |
0.0306 BUSD |
0.0267 BUSD |
0.0341 BUSD |
0.0294 BUSD |
| 2020-03-19 |
0.0291 BUSD |
6,327,279.3000 ADA |
0.0263 BUSD |
0.0259 BUSD |
0.0321 BUSD |
0.0304 BUSD |
| 2020-03-18 |
0.0254 BUSD |
3,313,457.5000 ADA |
0.0260 BUSD |
0.0245 BUSD |
0.0265 BUSD |
0.0262 BUSD |
| 2020-03-17 |
0.0257 BUSD |
1,134,916.5000 ADA |
0.0241 BUSD |
0.0241 BUSD |
0.0266 BUSD |
0.0259 BUSD |
| 2020-03-16 |
0.0236 BUSD |
4,236,834.8000 ADA |
0.0265 BUSD |
0.0215 BUSD |
0.0268 BUSD |
0.0237 BUSD |
| 2020-03-15 |
0.0267 BUSD |
1,942,871.1000 ADA |
0.0255 BUSD |
0.0255 BUSD |
0.0289 BUSD |
0.0271 BUSD |
| 2020-03-14 |
0.0273 BUSD |
1,198,127.1000 ADA |
0.0282 BUSD |
0.0255 BUSD |
0.0288 BUSD |
0.0258 BUSD |
| 2020-03-13 |
0.0238 BUSD |
15,241,036.5000 ADA |
0.0233 BUSD |
0.0174 BUSD |
0.0295 BUSD |
0.0286 BUSD |
| 2020-03-12 |
0.0295 BUSD |
25,198,887.8000 ADA |
0.0395 BUSD |
0.0219 BUSD |
0.0396 BUSD |
0.0233 BUSD |
| 2020-03-11 |
0.0396 BUSD |
2,844,680.4000 ADA |
0.0413 BUSD |
0.0373 BUSD |
0.0417 BUSD |
0.0398 BUSD |
| 2020-03-10 |
0.0419 BUSD |
3,891,163.5000 ADA |
0.0414 BUSD |
0.0404 BUSD |
0.0430 BUSD |
0.0413 BUSD |
| 2020-03-09 |
0.0411 BUSD |
3,670,925.6000 ADA |
0.0430 BUSD |
0.0389 BUSD |
0.0438 BUSD |
0.0415 BUSD |
| 2020-03-08 |
0.0447 BUSD |
3,170,789.2000 ADA |
0.0488 BUSD |
0.0427 BUSD |
0.0488 BUSD |
0.0429 BUSD |
| 2020-03-07 |
0.0497 BUSD |
1,731,602.4000 ADA |
0.0519 BUSD |
0.0482 BUSD |
0.0519 BUSD |
0.0490 BUSD |
| 2020-03-06 |
0.0509 BUSD |
1,339,843.7000 ADA |
0.0514 BUSD |
0.0500 BUSD |
0.0518 BUSD |
0.0518 BUSD |
| 2020-03-05 |
0.0509 BUSD |
1,247,606.5000 ADA |
0.0491 BUSD |
0.0491 BUSD |
0.0522 BUSD |
0.0508 BUSD |
| 2020-03-04 |
0.0493 BUSD |
2,378,127.0000 ADA |
0.0487 BUSD |
0.0480 BUSD |
0.0504 BUSD |
0.0490 BUSD |
| 2020-03-03 |
0.0484 BUSD |
993,386.5000 ADA |
0.0492 BUSD |
0.0475 BUSD |
0.0495 BUSD |
0.0487 BUSD |
| 2020-03-02 |
0.0480 BUSD |
1,601,211.7000 ADA |
0.0455 BUSD |
0.0455 BUSD |
0.0498 BUSD |
0.0490 BUSD |
| 2020-03-01 |
0.0462 BUSD |
2,836,025.7000 ADA |
0.0475 BUSD |
0.0450 BUSD |
0.0483 BUSD |
0.0456 BUSD |
| 2020-02-29 |
0.0483 BUSD |
1,779,512.9000 ADA |
0.0495 BUSD |
0.0471 BUSD |
0.0500 BUSD |
0.0471 BUSD |
| 2020-02-28 |
0.0483 BUSD |
3,591,773.5000 ADA |
0.0499 BUSD |
0.0465 BUSD |
0.0512 BUSD |
0.0490 BUSD |
| 2020-02-27 |
0.0495 BUSD |
4,176,790.7000 ADA |
0.0491 BUSD |
0.0463 BUSD |
0.0521 BUSD |
0.0497 BUSD |
| 2020-02-26 |
0.0505 BUSD |
7,572,140.0000 ADA |
0.0560 BUSD |
0.0465 BUSD |
0.0565 BUSD |
0.0491 BUSD |
| 2020-02-25 |
0.0572 BUSD |
2,359,608.5000 ADA |
0.0591 BUSD |
0.0561 BUSD |
0.0591 BUSD |
0.0561 BUSD |
| 2020-02-24 |
0.0592 BUSD |
1,950,520.5000 ADA |
0.0615 BUSD |
0.0573 BUSD |
0.0619 BUSD |
0.0590 BUSD |
| 2020-02-23 |
0.0609 BUSD |
1,322,338.7000 ADA |
0.0587 BUSD |
0.0583 BUSD |
0.0621 BUSD |
0.0617 BUSD |
| 2020-02-22 |
0.0580 BUSD |
709,248.0000 ADA |
0.0583 BUSD |
0.0571 BUSD |
0.0591 BUSD |
0.0584 BUSD |
| 2020-02-21 |
0.0591 BUSD |
2,674,069.1000 ADA |
0.0579 BUSD |
0.0576 BUSD |
0.0600 BUSD |
0.0587 BUSD |
| 2020-02-20 |
0.0570 BUSD |
2,567,519.7000 ADA |
0.0572 BUSD |
0.0552 BUSD |
0.0589 BUSD |
0.0581 BUSD |
| 2020-02-19 |
0.0608 BUSD |
1,731,344.4000 ADA |
0.0626 BUSD |
0.0566 BUSD |
0.0629 BUSD |
0.0574 BUSD |
| 2020-02-18 |
0.0610 BUSD |
3,159,961.6000 ADA |
0.0602 BUSD |
0.0580 BUSD |
0.0638 BUSD |
0.0628 BUSD |
| 2020-02-17 |
0.0585 BUSD |
5,381,281.9000 ADA |
0.0617 BUSD |
0.0558 BUSD |
0.0625 BUSD |
0.0598 BUSD |
| 2020-02-16 |
0.0615 BUSD |
5,513,705.8000 ADA |
0.0638 BUSD |
0.0564 BUSD |
0.0669 BUSD |
0.0616 BUSD |
| 2020-02-15 |
0.0659 BUSD |
4,126,457.5000 ADA |
0.0709 BUSD |
0.0624 BUSD |
0.0714 BUSD |
0.0642 BUSD |