Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
0.2406 |
1,138,401.2000 ADA |
0.2462 |
0.2209 |
0.2476 |
0.2483 |
| 2026-02-05 |
0.2656 |
2,527,587.3000 ADA |
0.2864 |
0.2440 |
0.2549 |
0.2481 |
| 2026-02-04 |
0.2924 |
1,180,912.1000 ADA |
0.2920 |
0.2806 |
0.2838 |
0.2834 |
| 2026-02-03 |
0.2958 |
2,145,642.0000 ADA |
0.2995 |
0.2823 |
0.2893 |
0.2925 |
| 2026-02-02 |
0.2911 |
2,026,167.6000 ADA |
0.2872 |
0.2763 |
0.2851 |
0.2999 |
| 2026-02-01 |
0.2932 |
1,674,654.4000 ADA |
0.2952 |
0.2850 |
0.2890 |
0.2879 |
| 2026-01-31 |
0.2969 |
3,687,325.0000 ADA |
0.3213 |
0.2693 |
0.2874 |
0.2925 |
| 2026-01-30 |
0.3252 |
1,778,121.1000 ADA |
0.3352 |
0.3166 |
0.3240 |
0.3247 |
| 2026-01-29 |
0.3385 |
1,712,299.9000 ADA |
0.3587 |
0.3277 |
0.3322 |
0.3360 |
| 2026-01-28 |
0.3593 |
1,019,815.1000 ADA |
0.3612 |
0.3546 |
0.3569 |
0.3604 |
| 2026-01-27 |
0.3543 |
2,128,290.2000 ADA |
0.3527 |
0.3482 |
0.3505 |
0.3608 |
| 2026-01-26 |
0.3521 |
2,222,140.2000 ADA |
0.3397 |
0.3396 |
0.3454 |
0.3530 |
| 2026-01-25 |
0.3459 |
2,001,932.7000 ADA |
0.3588 |
0.3336 |
0.3380 |
0.3393 |
| 2026-01-24 |
0.3599 |
261,954.0000 ADA |
0.3608 |
0.3570 |
0.3593 |
0.3595 |
| 2026-01-23 |
0.3619 |
1,148,575.1000 ADA |
0.3595 |
0.3529 |
0.3595 |
0.3622 |
| 2026-01-22 |
0.3626 |
1,107,781.4000 ADA |
0.3663 |
0.3557 |
0.3600 |
0.3600 |
| 2026-01-21 |
0.3598 |
1,531,997.3000 ADA |
0.3512 |
0.3469 |
0.3519 |
0.3662 |
| 2026-01-20 |
0.3592 |
1,398,120.0000 ADA |
0.3705 |
0.3502 |
0.3530 |
0.3525 |
| 2026-01-19 |
0.3646 |
1,384,804.7000 ADA |
0.3752 |
0.3428 |
0.3645 |
0.3710 |
| 2026-01-18 |
0.3912 |
621,248.2000 ADA |
0.3969 |
0.3752 |
0.3925 |
0.3752 |
| 2026-01-17 |
0.3997 |
1,406,780.4000 ADA |
0.3960 |
0.3936 |
0.3958 |
0.3972 |
| 2026-01-16 |
0.3901 |
1,182,544.1000 ADA |
0.3934 |
0.3793 |
0.3852 |
0.3958 |
| 2026-01-15 |
0.4037 |
2,051,121.9000 ADA |
0.4120 |
0.3897 |
0.3932 |
0.3936 |
| 2026-01-14 |
0.4195 |
1,882,262.0000 ADA |
0.4223 |
0.4088 |
0.4129 |
0.4132 |
| 2026-01-13 |
0.4019 |
2,163,026.8000 ADA |
0.3865 |
0.3851 |
0.3873 |
0.4210 |
| 2026-01-12 |
0.3922 |
1,646,892.4000 ADA |
0.3907 |
0.3815 |
0.3863 |
0.3859 |
| 2026-01-11 |
0.3925 |
570,662.1000 ADA |
0.3880 |
0.3868 |
0.3894 |
0.3926 |
| 2026-01-10 |
0.3901 |
410,632.0000 ADA |
0.3908 |
0.3846 |
0.3876 |
0.3880 |
| 2026-01-09 |
0.3962 |
1,407,635.1000 ADA |
0.3958 |
0.3875 |
0.3925 |
0.3917 |
| 2026-01-08 |
0.3915 |
3,607,620.9000 ADA |
0.4021 |
0.3849 |
0.3901 |
0.3959 |
| 2026-01-07 |
0.4143 |
6,088,026.4000 ADA |
0.4193 |
0.3991 |
0.4008 |
0.4004 |
| 2026-01-06 |
0.4205 |
2,774,803.6000 ADA |
0.4212 |
0.4014 |
0.4094 |
0.4200 |
| 2026-01-05 |
0.4083 |
3,746,062.0000 ADA |
0.4008 |
0.3943 |
0.3996 |
0.4212 |
| 2026-01-04 |
0.3990 |
1,897,117.4000 ADA |
0.3894 |
0.3888 |
0.3949 |
0.4000 |
| 2026-01-03 |
0.3908 |
1,284,950.5000 ADA |
0.3951 |
0.3829 |
0.3856 |
0.3885 |
| 2026-01-02 |
0.3731 |
3,542,263.7000 ADA |
0.3569 |
0.3549 |
0.3576 |
0.3949 |
| 2026-01-01 |
0.3470 |
2,064,427.4000 ADA |
0.3338 |
0.3324 |
0.3332 |
0.3581 |
| 2025-12-31 |
0.3435 |
2,152,633.9000 ADA |
0.3510 |
0.3297 |
0.3340 |
0.3336 |
| 2025-12-30 |
0.3529 |
1,909,948.9000 ADA |
0.3534 |
0.3486 |
0.3508 |
0.3505 |
| 2025-12-29 |
0.3668 |
3,501,368.4000 ADA |
0.3692 |
0.3508 |
0.3537 |
0.3535 |
| 2025-12-28 |
0.3694 |
1,904,582.9000 ADA |
0.3706 |
0.3619 |
0.3644 |
0.3656 |
| 2025-12-27 |
0.3594 |
1,552,022.6000 ADA |
0.3500 |
0.3493 |
0.3513 |
0.3635 |
| 2025-12-26 |
0.3532 |
4,487,239.5000 ADA |
0.3439 |
0.3422 |
0.3449 |
0.3509 |
| 2025-12-25 |
0.3538 |
2,859,660.6000 ADA |
0.3569 |
0.3400 |
0.3475 |
0.3422 |
| 2025-12-24 |
0.3572 |
1,841,456.8000 ADA |
0.3633 |
0.3527 |
0.3566 |
0.3566 |
| 2025-12-23 |
0.3637 |
1,672,899.0000 ADA |
0.3711 |
0.3555 |
0.3622 |
0.3620 |
| 2025-12-22 |
0.3719 |
2,403,965.5000 ADA |
0.3663 |
0.3620 |
0.3671 |
0.3722 |
| 2025-12-21 |
0.3658 |
1,151,348.6000 ADA |
0.3732 |
0.3579 |
0.3623 |
0.3671 |
| 2025-12-20 |
0.3762 |
1,079,359.9000 ADA |
0.3769 |
0.3725 |
0.3740 |
0.3737 |
| 2025-12-19 |
0.3667 |
2,747,519.6000 ADA |
0.3519 |
0.3469 |
0.3502 |
0.3780 |