Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
0.7866 FDUSD |
1,482,493.8000 ADA |
0.7704 FDUSD |
0.7699 FDUSD |
0.7780 FDUSD |
0.8000 FDUSD |
| 2025-05-21 |
0.7589 FDUSD |
5,262,658.2000 ADA |
0.7471 FDUSD |
0.7380 FDUSD |
0.7477 FDUSD |
0.7595 FDUSD |
| 2025-05-20 |
0.7409 FDUSD |
4,451,136.9000 ADA |
0.7438 FDUSD |
0.7239 FDUSD |
0.7301 FDUSD |
0.7507 FDUSD |
| 2025-05-19 |
0.7331 FDUSD |
5,243,703.7000 ADA |
0.7609 FDUSD |
0.7116 FDUSD |
0.7251 FDUSD |
0.7441 FDUSD |
| 2025-05-18 |
0.7506 FDUSD |
5,213,800.0000 ADA |
0.7440 FDUSD |
0.7188 FDUSD |
0.7385 FDUSD |
0.7425 FDUSD |
| 2025-05-17 |
0.7540 FDUSD |
7,033,667.9000 ADA |
0.7601 FDUSD |
0.7282 FDUSD |
0.7420 FDUSD |
0.7429 FDUSD |
| 2025-05-16 |
0.7763 FDUSD |
5,634,875.9000 ADA |
0.7638 FDUSD |
0.7595 FDUSD |
0.7653 FDUSD |
0.7599 FDUSD |
| 2025-05-15 |
0.7749 FDUSD |
7,475,712.7000 ADA |
0.8000 FDUSD |
0.7460 FDUSD |
0.7620 FDUSD |
0.7553 FDUSD |
| 2025-05-14 |
0.8162 FDUSD |
9,200,550.4000 ADA |
0.8312 FDUSD |
0.7901 FDUSD |
0.8040 FDUSD |
0.7990 FDUSD |
| 2025-05-13 |
0.8107 FDUSD |
7,709,493.8000 ADA |
0.8181 FDUSD |
0.7730 FDUSD |
0.7915 FDUSD |
0.8330 FDUSD |
| 2025-05-12 |
0.8270 FDUSD |
12,229,157.8000 ADA |
0.8059 FDUSD |
0.7819 FDUSD |
0.8092 FDUSD |
0.8230 FDUSD |
| 2025-05-11 |
0.8095 FDUSD |
6,378,058.2000 ADA |
0.8418 FDUSD |
0.7829 FDUSD |
0.7952 FDUSD |
0.8072 FDUSD |
| 2025-05-10 |
0.8053 FDUSD |
8,665,550.9000 ADA |
0.7782 FDUSD |
0.7717 FDUSD |
0.7820 FDUSD |
0.8236 FDUSD |
| 2025-05-09 |
0.7817 FDUSD |
11,117,454.1000 ADA |
0.7708 FDUSD |
0.7553 FDUSD |
0.7620 FDUSD |
0.7794 FDUSD |
| 2025-05-08 |
0.7165 FDUSD |
6,534,289.6000 ADA |
0.6729 FDUSD |
0.6712 FDUSD |
0.6780 FDUSD |
0.7549 FDUSD |
| 2025-05-07 |
0.6721 FDUSD |
3,763,520.4000 ADA |
0.6800 FDUSD |
0.6563 FDUSD |
0.6626 FDUSD |
0.6713 FDUSD |
| 2025-05-06 |
0.6581 FDUSD |
4,030,595.9000 ADA |
0.6629 FDUSD |
0.6433 FDUSD |
0.6537 FDUSD |
0.6726 FDUSD |
| 2025-05-05 |
0.6686 FDUSD |
4,018,065.4000 ADA |
0.6773 FDUSD |
0.6549 FDUSD |
0.6623 FDUSD |
0.6623 FDUSD |
| 2025-05-04 |
0.6973 FDUSD |
3,634,769.1000 ADA |
0.7008 FDUSD |
0.6756 FDUSD |
0.6790 FDUSD |
0.6758 FDUSD |
| 2025-05-03 |
0.7120 FDUSD |
4,909,428.2000 ADA |
0.6991 FDUSD |
0.6931 FDUSD |
0.6965 FDUSD |
0.7074 FDUSD |
| 2025-05-02 |
0.7101 FDUSD |
4,160,704.4000 ADA |
0.7060 FDUSD |
0.6899 FDUSD |
0.6957 FDUSD |
0.6950 FDUSD |
| 2025-05-01 |
0.7040 FDUSD |
5,187,324.4000 ADA |
0.6831 FDUSD |
0.6831 FDUSD |
0.6883 FDUSD |
0.7065 FDUSD |
| 2025-04-30 |
0.6870 FDUSD |
3,729,800.8000 ADA |
0.6967 FDUSD |
0.6663 FDUSD |
0.6813 FDUSD |
0.6842 FDUSD |
| 2025-04-29 |
0.7089 FDUSD |
4,360,109.4000 ADA |
0.7069 FDUSD |
0.6903 FDUSD |
0.6965 FDUSD |
0.6962 FDUSD |
| 2025-04-28 |
0.7072 FDUSD |
6,212,329.9000 ADA |
0.7049 FDUSD |
0.6835 FDUSD |
0.6968 FDUSD |
0.7002 FDUSD |
| 2025-04-27 |
0.7047 FDUSD |
4,169,241.8000 ADA |
0.7080 FDUSD |
0.6922 FDUSD |
0.6980 FDUSD |
0.7130 FDUSD |
| 2025-04-26 |
0.7167 FDUSD |
3,588,260.5000 ADA |
0.7150 FDUSD |
0.7013 FDUSD |
0.7086 FDUSD |
0.7122 FDUSD |
| 2025-04-25 |
0.7184 FDUSD |
8,451,580.3000 ADA |
0.7230 FDUSD |
0.7033 FDUSD |
0.7139 FDUSD |
0.7103 FDUSD |
| 2025-04-24 |
0.7115 FDUSD |
6,603,696.4000 ADA |
0.6990 FDUSD |
0.6714 FDUSD |
0.6830 FDUSD |
0.7202 FDUSD |
| 2025-04-23 |
0.7001 FDUSD |
5,986,136.1000 ADA |
0.6805 FDUSD |
0.6784 FDUSD |
0.6869 FDUSD |
0.6990 FDUSD |
| 2025-04-22 |
0.6478 FDUSD |
5,886,103.8000 ADA |
0.6255 FDUSD |
0.6168 FDUSD |
0.6255 FDUSD |
0.6822 FDUSD |
| 2025-04-21 |
0.6363 FDUSD |
5,135,827.8000 ADA |
0.6212 FDUSD |
0.6173 FDUSD |
0.6224 FDUSD |
0.6224 FDUSD |
| 2025-04-20 |
0.6218 FDUSD |
2,075,880.1000 ADA |
0.6290 FDUSD |
0.6109 FDUSD |
0.6160 FDUSD |
0.6190 FDUSD |
| 2025-04-19 |
0.6296 FDUSD |
2,547,230.5000 ADA |
0.6289 FDUSD |
0.6199 FDUSD |
0.6240 FDUSD |
0.6318 FDUSD |
| 2025-04-18 |
0.6195 FDUSD |
1,949,474.0000 ADA |
0.6176 FDUSD |
0.6111 FDUSD |
0.6142 FDUSD |
0.6319 FDUSD |
| 2025-04-17 |
0.6195 FDUSD |
4,569,445.0000 ADA |
0.6115 FDUSD |
0.6102 FDUSD |
0.6140 FDUSD |
0.6179 FDUSD |
| 2025-04-16 |
0.6091 FDUSD |
7,372,134.4000 ADA |
0.6102 FDUSD |
0.5959 FDUSD |
0.6090 FDUSD |
0.6123 FDUSD |
| 2025-04-15 |
0.6322 FDUSD |
4,703,823.8000 ADA |
0.6368 FDUSD |
0.6096 FDUSD |
0.6176 FDUSD |
0.6106 FDUSD |
| 2025-04-14 |
0.6456 FDUSD |
5,851,835.4000 ADA |
0.6396 FDUSD |
0.6296 FDUSD |
0.6389 FDUSD |
0.6389 FDUSD |
| 2025-04-13 |
0.6499 FDUSD |
5,550,776.6000 ADA |
0.6609 FDUSD |
0.6312 FDUSD |
0.6418 FDUSD |
0.6344 FDUSD |
| 2025-04-12 |
0.6472 FDUSD |
4,417,054.9000 ADA |
0.6245 FDUSD |
0.6182 FDUSD |
0.6224 FDUSD |
0.6635 FDUSD |
| 2025-04-11 |
0.6256 FDUSD |
8,143,360.0000 ADA |
0.6098 FDUSD |
0.6066 FDUSD |
0.6134 FDUSD |
0.6269 FDUSD |
| 2025-04-10 |
0.6145 FDUSD |
7,322,698.9000 ADA |
0.6324 FDUSD |
0.5864 FDUSD |
0.5963 FDUSD |
0.6068 FDUSD |
| 2025-04-09 |
0.5857 FDUSD |
10,494,943.9000 ADA |
0.5595 FDUSD |
0.5377 FDUSD |
0.5573 FDUSD |
0.6380 FDUSD |
| 2025-04-08 |
0.5885 FDUSD |
9,703,907.0000 ADA |
0.5873 FDUSD |
0.5572 FDUSD |
0.5667 FDUSD |
0.5649 FDUSD |
| 2025-04-07 |
0.5597 FDUSD |
24,916,669.7000 ADA |
0.5764 FDUSD |
0.5126 FDUSD |
0.5312 FDUSD |
0.5924 FDUSD |
| 2025-04-06 |
0.6074 FDUSD |
5,982,752.8000 ADA |
0.6573 FDUSD |
0.5640 FDUSD |
0.5745 FDUSD |
0.5666 FDUSD |
| 2025-04-05 |
0.6588 FDUSD |
2,587,919.9000 ADA |
0.6635 FDUSD |
0.6482 FDUSD |
0.6507 FDUSD |
0.6507 FDUSD |
| 2025-04-04 |
0.6549 FDUSD |
8,041,077.8000 ADA |
0.6546 FDUSD |
0.6302 FDUSD |
0.6445 FDUSD |
0.6665 FDUSD |
| 2025-04-03 |
0.6406 FDUSD |
5,154,923.1000 ADA |
0.6489 FDUSD |
0.6167 FDUSD |
0.6329 FDUSD |
0.6521 FDUSD |