Identifier on Binance: ADABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-14 |
0.0694 BUSD |
1,776,743.1000 ADA |
0.0688 BUSD |
0.0674 BUSD |
0.0712 BUSD |
0.0708 BUSD |
| 2020-02-13 |
0.0693 BUSD |
4,937,821.1000 ADA |
0.0683 BUSD |
0.0653 BUSD |
0.0723 BUSD |
0.0687 BUSD |
| 2020-02-12 |
0.0665 BUSD |
3,297,050.0000 ADA |
0.0637 BUSD |
0.0637 BUSD |
0.0703 BUSD |
0.0685 BUSD |
| 2020-02-11 |
0.0617 BUSD |
1,758,134.9000 ADA |
0.0603 BUSD |
0.0589 BUSD |
0.0637 BUSD |
0.0635 BUSD |
| 2020-02-10 |
0.0598 BUSD |
2,344,779.3000 ADA |
0.0621 BUSD |
0.0584 BUSD |
0.0621 BUSD |
0.0603 BUSD |
| 2020-02-09 |
0.0613 BUSD |
1,980,292.6000 ADA |
0.0601 BUSD |
0.0601 BUSD |
0.0624 BUSD |
0.0619 BUSD |
| 2020-02-08 |
0.0596 BUSD |
1,290,212.4000 ADA |
0.0598 BUSD |
0.0571 BUSD |
0.0612 BUSD |
0.0602 BUSD |
| 2020-02-07 |
0.0608 BUSD |
1,242,590.0000 ADA |
0.0600 BUSD |
0.0594 BUSD |
0.0625 BUSD |
0.0599 BUSD |
| 2020-02-06 |
0.0595 BUSD |
1,199,370.1000 ADA |
0.0590 BUSD |
0.0580 BUSD |
0.0607 BUSD |
0.0598 BUSD |
| 2020-02-05 |
0.0580 BUSD |
1,683,138.1000 ADA |
0.0558 BUSD |
0.0555 BUSD |
0.0601 BUSD |
0.0593 BUSD |
| 2020-02-04 |
0.0555 BUSD |
1,083,526.9000 ADA |
0.0572 BUSD |
0.0539 BUSD |
0.0578 BUSD |
0.0557 BUSD |
| 2020-02-03 |
0.0566 BUSD |
796,320.5000 ADA |
0.0555 BUSD |
0.0553 BUSD |
0.0577 BUSD |
0.0568 BUSD |
| 2020-02-02 |
0.0571 BUSD |
2,905,074.9000 ADA |
0.0561 BUSD |
0.0550 BUSD |
0.0586 BUSD |
0.0556 BUSD |
| 2020-02-01 |
0.0551 BUSD |
2,176,633.5000 ADA |
0.0539 BUSD |
0.0531 BUSD |
0.0572 BUSD |
0.0560 BUSD |
| 2020-01-31 |
0.0539 BUSD |
2,406,423.7000 ADA |
0.0560 BUSD |
0.0521 BUSD |
0.0567 BUSD |
0.0536 BUSD |
| 2020-01-30 |
0.0547 BUSD |
2,826,464.3000 ADA |
0.0531 BUSD |
0.0522 BUSD |
0.0572 BUSD |
0.0561 BUSD |
| 2020-01-29 |
0.0552 BUSD |
2,993,509.2000 ADA |
0.0530 BUSD |
0.0526 BUSD |
0.0576 BUSD |
0.0533 BUSD |
| 2020-01-28 |
0.0511 BUSD |
4,896,292.1000 ADA |
0.0481 BUSD |
0.0473 BUSD |
0.0545 BUSD |
0.0529 BUSD |
| 2020-01-27 |
0.0466 BUSD |
1,294,287.3000 ADA |
0.0447 BUSD |
0.0440 BUSD |
0.0488 BUSD |
0.0478 BUSD |
| 2020-01-26 |
0.0437 BUSD |
574,092.5000 ADA |
0.0429 BUSD |
0.0428 BUSD |
0.0446 BUSD |
0.0446 BUSD |
| 2020-01-25 |
0.0437 BUSD |
841,245.1000 ADA |
0.0448 BUSD |
0.0430 BUSD |
0.0452 BUSD |
0.0431 BUSD |
| 2020-01-24 |
0.0434 BUSD |
1,056,323.2000 ADA |
0.0429 BUSD |
0.0413 BUSD |
0.0452 BUSD |
0.0451 BUSD |
| 2020-01-23 |
0.0433 BUSD |
1,032,269.8000 ADA |
0.0456 BUSD |
0.0420 BUSD |
0.0456 BUSD |
0.0434 BUSD |
| 2020-01-22 |
0.0458 BUSD |
566,967.0000 ADA |
0.0461 BUSD |
0.0451 BUSD |
0.0464 BUSD |
0.0456 BUSD |
| 2020-01-21 |
0.0456 BUSD |
946,089.3000 ADA |
0.0437 BUSD |
0.0434 BUSD |
0.0466 BUSD |
0.0461 BUSD |
| 2020-01-20 |
0.0430 BUSD |
366,426.6000 ADA |
0.0420 BUSD |
0.0419 BUSD |
0.0441 BUSD |
0.0441 BUSD |
| 2020-01-19 |
0.0428 BUSD |
742,339.0000 ADA |
0.0451 BUSD |
0.0413 BUSD |
0.0459 BUSD |
0.0420 BUSD |
| 2020-01-18 |
0.0446 BUSD |
959,114.1000 ADA |
0.0448 BUSD |
0.0431 BUSD |
0.0456 BUSD |
0.0449 BUSD |
| 2020-01-17 |
0.0438 BUSD |
1,290,519.1000 ADA |
0.0417 BUSD |
0.0411 BUSD |
0.0458 BUSD |
0.0449 BUSD |
| 2020-01-16 |
0.0414 BUSD |
1,367,076.9000 ADA |
0.0429 BUSD |
0.0402 BUSD |
0.0432 BUSD |
0.0415 BUSD |
| 2020-01-15 |
0.0416 BUSD |
2,304,159.0000 ADA |
0.0415 BUSD |
0.0400 BUSD |
0.0430 BUSD |
0.0427 BUSD |
| 2020-01-14 |
0.0400 BUSD |
3,056,163.4000 ADA |
0.0370 BUSD |
0.0370 BUSD |
0.0427 BUSD |
0.0416 BUSD |
| 2020-01-13 |
0.0372 BUSD |
109,171.6000 ADA |
0.0377 BUSD |
0.0368 BUSD |
0.0377 BUSD |
0.0368 BUSD |
| 2020-01-12 |
0.0371 BUSD |
308,387.9000 ADA |
0.0366 BUSD |
0.0366 BUSD |
0.0378 BUSD |
0.0378 BUSD |
| 2020-01-11 |
0.0370 BUSD |
246,361.7000 ADA |
0.0367 BUSD |
0.0364 BUSD |
0.0377 BUSD |
0.0367 BUSD |
| 2020-01-10 |
0.0361 BUSD |
830,639.5000 ADA |
0.0362 BUSD |
0.0348 BUSD |
0.0371 BUSD |
0.0370 BUSD |
| 2020-01-09 |
0.0359 BUSD |
370,061.1000 ADA |
0.0359 BUSD |
0.0355 BUSD |
0.0363 BUSD |
0.0362 BUSD |
| 2020-01-08 |
0.0372 BUSD |
770,132.3000 ADA |
0.0372 BUSD |
0.0359 BUSD |
0.0387 BUSD |
0.0363 BUSD |
| 2020-01-07 |
0.0374 BUSD |
874,120.6000 ADA |
0.0374 BUSD |
0.0365 BUSD |
0.0381 BUSD |
0.0370 BUSD |
| 2020-01-06 |
0.0359 BUSD |
478,677.2000 ADA |
0.0345 BUSD |
0.0345 BUSD |
0.0373 BUSD |
0.0373 BUSD |
| 2020-01-05 |
0.0347 BUSD |
282,430.2000 ADA |
0.0344 BUSD |
0.0343 BUSD |
0.0352 BUSD |
0.0345 BUSD |
| 2020-01-04 |
0.0340 BUSD |
141,060.5000 ADA |
0.0341 BUSD |
0.0337 BUSD |
0.0342 BUSD |
0.0341 BUSD |
| 2020-01-03 |
0.0333 BUSD |
426,435.7000 ADA |
0.0326 BUSD |
0.0323 BUSD |
0.0343 BUSD |
0.0341 BUSD |
| 2020-01-02 |
0.0328 BUSD |
241,450.9000 ADA |
0.0333 BUSD |
0.0320 BUSD |
0.0334 BUSD |
0.0326 BUSD |
| 2020-01-01 |
0.0333 BUSD |
153,975.2000 ADA |
0.0328 BUSD |
0.0328 BUSD |
0.0336 BUSD |
0.0334 BUSD |
| 2019-12-31 |
0.0331 BUSD |
79,460.4000 ADA |
0.0333 BUSD |
0.0327 BUSD |
0.0336 BUSD |
0.0328 BUSD |
| 2019-12-30 |
0.0339 BUSD |
82,067.0000 ADA |
0.0341 BUSD |
0.0332 BUSD |
0.0342 BUSD |
0.0333 BUSD |
| 2019-12-29 |
0.0340 BUSD |
41,926.4000 ADA |
0.0335 BUSD |
0.0333 BUSD |
0.0345 BUSD |
0.0342 BUSD |
| 2019-12-28 |
0.0336 BUSD |
188,603.1000 ADA |
0.0331 BUSD |
0.0331 BUSD |
0.0339 BUSD |
0.0335 BUSD |
| 2019-12-27 |
0.0330 BUSD |
888,521.3000 ADA |
0.0341 BUSD |
0.0316 BUSD |
0.0343 BUSD |
0.0329 BUSD |