Identifier on Binance: ADABUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-18 |
0.3065 BUSD |
30,805,365.9000 ADA |
0.3118 BUSD |
0.2996 BUSD |
0.3044 BUSD |
0.3052 BUSD |
2023-07-17 |
0.3129 BUSD |
31,963,085.0000 ADA |
0.3146 BUSD |
0.3056 BUSD |
0.3100 BUSD |
0.3129 BUSD |
2023-07-16 |
0.3209 BUSD |
36,777,179.1000 ADA |
0.3262 BUSD |
0.3126 BUSD |
0.3172 BUSD |
0.3134 BUSD |
2023-07-15 |
0.3308 BUSD |
26,141,529.2000 ADA |
0.3277 BUSD |
0.3242 BUSD |
0.3267 BUSD |
0.3257 BUSD |
2023-07-14 |
0.3490 BUSD |
104,751,086.1000 ADA |
0.3567 BUSD |
0.3165 BUSD |
0.3252 BUSD |
0.3239 BUSD |
2023-07-13 |
0.3270 BUSD |
114,300,801.4000 ADA |
0.2889 BUSD |
0.2858 BUSD |
0.2872 BUSD |
0.3467 BUSD |
2023-07-12 |
0.2917 BUSD |
20,109,436.9000 ADA |
0.2927 BUSD |
0.2850 BUSD |
0.2877 BUSD |
0.2887 BUSD |
2023-07-11 |
0.2906 BUSD |
20,383,097.2000 ADA |
0.2878 BUSD |
0.2876 BUSD |
0.2901 BUSD |
0.2924 BUSD |
2023-07-10 |
0.2854 BUSD |
31,373,484.5000 ADA |
0.2845 BUSD |
0.2784 BUSD |
0.2816 BUSD |
0.2876 BUSD |
2023-07-09 |
0.2874 BUSD |
18,645,697.3000 ADA |
0.2908 BUSD |
0.2832 BUSD |
0.2848 BUSD |
0.2848 BUSD |
2023-07-08 |
0.2871 BUSD |
23,987,830.1000 ADA |
0.2846 BUSD |
0.2818 BUSD |
0.2838 BUSD |
0.2906 BUSD |
2023-07-07 |
0.2820 BUSD |
23,143,447.1000 ADA |
0.2784 BUSD |
0.2761 BUSD |
0.2806 BUSD |
0.2843 BUSD |
2023-07-06 |
0.2848 BUSD |
37,062,386.3000 ADA |
0.2842 BUSD |
0.2762 BUSD |
0.2830 BUSD |
0.2797 BUSD |
2023-07-05 |
0.2876 BUSD |
26,394,577.1000 ADA |
0.2925 BUSD |
0.2797 BUSD |
0.2837 BUSD |
0.2843 BUSD |
2023-07-04 |
0.2957 BUSD |
31,393,062.9000 ADA |
0.2966 BUSD |
0.2894 BUSD |
0.2937 BUSD |
0.2938 BUSD |
2023-07-03 |
0.2942 BUSD |
23,918,058.4000 ADA |
0.2917 BUSD |
0.2902 BUSD |
0.2928 BUSD |
0.2964 BUSD |
2023-07-02 |
0.2897 BUSD |
24,954,610.7000 ADA |
0.2925 BUSD |
0.2853 BUSD |
0.2888 BUSD |
0.2918 BUSD |
2023-07-01 |
0.2882 BUSD |
24,355,358.9000 ADA |
0.2869 BUSD |
0.2812 BUSD |
0.2851 BUSD |
0.2914 BUSD |
2023-06-30 |
0.2854 BUSD |
86,946,007.8000 ADA |
0.2752 BUSD |
0.2676 BUSD |
0.2752 BUSD |
0.2869 BUSD |
2023-06-29 |
0.2738 BUSD |
29,854,884.0000 ADA |
0.2669 BUSD |
0.2665 BUSD |
0.2682 BUSD |
0.2748 BUSD |
2023-06-28 |
0.2736 BUSD |
34,180,662.6000 ADA |
0.2869 BUSD |
0.2600 BUSD |
0.2690 BUSD |
0.2667 BUSD |
2023-06-27 |
0.2832 BUSD |
22,702,188.3000 ADA |
0.2806 BUSD |
0.2780 BUSD |
0.2809 BUSD |
0.2855 BUSD |
2023-06-26 |
0.2860 BUSD |
25,170,876.5000 ADA |
0.2922 BUSD |
0.2770 BUSD |
0.2802 BUSD |
0.2802 BUSD |
2023-06-25 |
0.2959 BUSD |
30,469,325.9000 ADA |
0.2895 BUSD |
0.2886 BUSD |
0.2904 BUSD |
0.2931 BUSD |
2023-06-24 |
0.2922 BUSD |
27,430,142.8000 ADA |
0.2967 BUSD |
0.2842 BUSD |
0.2878 BUSD |
0.2887 BUSD |
2023-06-23 |
0.2954 BUSD |
32,498,559.1000 ADA |
0.2900 BUSD |
0.2870 BUSD |
0.2916 BUSD |
0.2953 BUSD |
2023-06-22 |
0.2961 BUSD |
52,338,961.5000 ADA |
0.2862 BUSD |
0.2856 BUSD |
0.2909 BUSD |
0.2904 BUSD |
2023-06-21 |
0.2800 BUSD |
51,331,043.0000 ADA |
0.2704 BUSD |
0.2687 BUSD |
0.2731 BUSD |
0.2885 BUSD |
2023-06-20 |
0.2621 BUSD |
31,248,543.4000 ADA |
0.2633 BUSD |
0.2523 BUSD |
0.2578 BUSD |
0.2692 BUSD |
2023-06-19 |
0.2604 BUSD |
20,695,066.0000 ADA |
0.2609 BUSD |
0.2569 BUSD |
0.2592 BUSD |
0.2631 BUSD |
2023-06-18 |
0.2650 BUSD |
20,561,618.9000 ADA |
0.2666 BUSD |
0.2589 BUSD |
0.2619 BUSD |
0.2609 BUSD |
2023-06-17 |
0.2681 BUSD |
25,687,297.2000 ADA |
0.2630 BUSD |
0.2606 BUSD |
0.2623 BUSD |
0.2670 BUSD |
2023-06-16 |
0.2606 BUSD |
26,800,277.2000 ADA |
0.2618 BUSD |
0.2533 BUSD |
0.2581 BUSD |
0.2631 BUSD |
2023-06-15 |
0.2590 BUSD |
40,624,995.7000 ADA |
0.2634 BUSD |
0.2523 BUSD |
0.2556 BUSD |
0.2612 BUSD |
2023-06-14 |
0.2694 BUSD |
38,412,926.1000 ADA |
0.2752 BUSD |
0.2565 BUSD |
0.2629 BUSD |
0.2626 BUSD |
2023-06-13 |
0.2780 BUSD |
45,934,218.8000 ADA |
0.2750 BUSD |
0.2684 BUSD |
0.2739 BUSD |
0.2741 BUSD |
2023-06-12 |
0.2771 BUSD |
62,213,025.2000 ADA |
0.2722 BUSD |
0.2652 BUSD |
0.2691 BUSD |
0.2757 BUSD |
2023-06-11 |
0.2680 BUSD |
85,504,222.6000 ADA |
0.2751 BUSD |
0.2593 BUSD |
0.2628 BUSD |
0.2720 BUSD |
2023-06-10 |
0.2559 BUSD |
162,121,274.5000 ADA |
0.2951 BUSD |
0.2202 BUSD |
0.2435 BUSD |
0.2761 BUSD |
2023-06-09 |
0.3096 BUSD |
65,726,666.2000 ADA |
0.3230 BUSD |
0.2902 BUSD |
0.2972 BUSD |
0.2920 BUSD |
2023-06-08 |
0.3252 BUSD |
27,134,138.6000 ADA |
0.3224 BUSD |
0.3201 BUSD |
0.3225 BUSD |
0.3230 BUSD |
2023-06-07 |
0.3320 BUSD |
34,541,998.3000 ADA |
0.3532 BUSD |
0.3178 BUSD |
0.3226 BUSD |
0.3217 BUSD |
2023-06-06 |
0.3502 BUSD |
24,242,337.3000 ADA |
0.3516 BUSD |
0.3369 BUSD |
0.3485 BUSD |
0.3534 BUSD |
2023-06-05 |
0.3597 BUSD |
24,936,224.5000 ADA |
0.3774 BUSD |
0.3472 BUSD |
0.3508 BUSD |
0.3518 BUSD |
2023-06-04 |
0.3800 BUSD |
11,597,503.8000 ADA |
0.3760 BUSD |
0.3748 BUSD |
0.3771 BUSD |
0.3804 BUSD |
2023-06-03 |
0.3759 BUSD |
7,379,608.4000 ADA |
0.3782 BUSD |
0.3729 BUSD |
0.3747 BUSD |
0.3754 BUSD |
2023-06-02 |
0.3743 BUSD |
17,845,701.4000 ADA |
0.3645 BUSD |
0.3620 BUSD |
0.3658 BUSD |
0.3785 BUSD |
2023-06-01 |
0.3653 BUSD |
17,396,693.1000 ADA |
0.3745 BUSD |
0.3609 BUSD |
0.3626 BUSD |
0.3645 BUSD |
2023-05-31 |
0.3747 BUSD |
13,296,633.2000 ADA |
0.3779 BUSD |
0.3703 BUSD |
0.3720 BUSD |
0.3746 BUSD |
2023-05-30 |
0.3789 BUSD |
11,818,090.0000 ADA |
0.3789 BUSD |
0.3748 BUSD |
0.3771 BUSD |
0.3782 BUSD |