Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-05 |
0.3048 |
7,854,758.3000 ADA |
0.3443 |
0.2767 |
0.2970 |
0.3155 |
| 2024-08-04 |
0.3511 |
1,652,026.1000 ADA |
0.3636 |
0.3343 |
0.3443 |
0.3437 |
| 2024-08-03 |
0.3614 |
2,639,266.4000 ADA |
0.3640 |
0.3498 |
0.3541 |
0.3648 |
| 2024-08-02 |
0.3762 |
2,599,848.2000 ADA |
0.3927 |
0.3583 |
0.3661 |
0.3655 |
| 2024-08-01 |
0.3842 |
1,951,348.7000 ADA |
0.3892 |
0.3686 |
0.3771 |
0.3905 |
| 2024-07-31 |
0.3998 |
1,500,580.2000 ADA |
0.4013 |
0.3874 |
0.3903 |
0.3885 |
| 2024-07-30 |
0.4021 |
915,953.6000 ADA |
0.4035 |
0.3945 |
0.4000 |
0.4016 |
| 2024-07-29 |
0.4154 |
2,055,624.2000 ADA |
0.4075 |
0.4053 |
0.4080 |
0.4061 |
| 2024-07-28 |
0.4115 |
756,325.7000 ADA |
0.4175 |
0.4046 |
0.4073 |
0.4066 |
| 2024-07-27 |
0.4202 |
1,693,955.8000 ADA |
0.4173 |
0.4131 |
0.4154 |
0.4189 |
| 2024-07-26 |
0.4102 |
1,573,267.4000 ADA |
0.3949 |
0.3947 |
0.3980 |
0.4180 |
| 2024-07-25 |
0.3936 |
1,830,363.6000 ADA |
0.4065 |
0.3820 |
0.3897 |
0.3927 |
| 2024-07-24 |
0.4137 |
1,894,063.5000 ADA |
0.4100 |
0.4042 |
0.4061 |
0.4050 |
| 2024-07-23 |
0.4157 |
1,706,156.6000 ADA |
0.4261 |
0.4034 |
0.4094 |
0.4092 |
| 2024-07-22 |
0.4348 |
1,120,751.0000 ADA |
0.4470 |
0.4254 |
0.4291 |
0.4277 |
| 2024-07-21 |
0.4323 |
1,819,287.9000 ADA |
0.4377 |
0.4168 |
0.4275 |
0.4467 |
| 2024-07-20 |
0.4350 |
910,089.1000 ADA |
0.4388 |
0.4276 |
0.4326 |
0.4373 |
| 2024-07-19 |
0.4268 |
2,475,342.2000 ADA |
0.4238 |
0.4147 |
0.4209 |
0.4390 |
| 2024-07-18 |
0.4308 |
2,586,173.3000 ADA |
0.4361 |
0.4201 |
0.4224 |
0.4255 |
| 2024-07-17 |
0.4469 |
2,341,263.6000 ADA |
0.4382 |
0.4356 |
0.4391 |
0.4359 |
| 2024-07-16 |
0.4389 |
2,126,480.1000 ADA |
0.4447 |
0.4265 |
0.4326 |
0.4383 |
| 2024-07-15 |
0.4369 |
2,888,880.2000 ADA |
0.4320 |
0.4311 |
0.4340 |
0.4425 |
| 2024-07-14 |
0.4314 |
2,463,761.6000 ADA |
0.4416 |
0.4250 |
0.4275 |
0.4316 |
| 2024-07-13 |
0.4295 |
1,974,323.4000 ADA |
0.4166 |
0.4117 |
0.4133 |
0.4386 |
| 2024-07-12 |
0.4046 |
2,030,544.5000 ADA |
0.3961 |
0.3932 |
0.3980 |
0.4124 |
| 2024-07-11 |
0.3959 |
2,371,664.5000 ADA |
0.3891 |
0.3847 |
0.3913 |
0.3930 |
| 2024-07-10 |
0.3834 |
922,685.1000 ADA |
0.3750 |
0.3718 |
0.3750 |
0.3836 |
| 2024-07-09 |
0.3715 |
818,405.9000 ADA |
0.3685 |
0.3627 |
0.3691 |
0.3740 |
| 2024-07-08 |
0.3584 |
2,652,219.0000 ADA |
0.3467 |
0.3304 |
0.3380 |
0.3697 |
| 2024-07-07 |
0.3595 |
1,738,417.3000 ADA |
0.3694 |
0.3487 |
0.3530 |
0.3500 |
| 2024-07-06 |
0.3581 |
1,581,418.9000 ADA |
0.3496 |
0.3466 |
0.3496 |
0.3703 |
| 2024-07-05 |
0.3387 |
3,974,085.3000 ADA |
0.3615 |
0.3170 |
0.3305 |
0.3501 |
| 2024-07-04 |
0.3914 |
2,523,292.2000 ADA |
0.4078 |
0.3701 |
0.3724 |
0.3715 |
| 2024-07-03 |
0.4095 |
2,105,047.4000 ADA |
0.4180 |
0.4002 |
0.4040 |
0.4069 |
| 2024-07-02 |
0.4125 |
700,040.4000 ADA |
0.4033 |
0.4024 |
0.4058 |
0.4190 |
| 2024-07-01 |
0.4002 |
1,023,647.2000 ADA |
0.3922 |
0.3913 |
0.3940 |
0.4024 |
| 2024-06-30 |
0.3855 |
624,027.6000 ADA |
0.3832 |
0.3785 |
0.3813 |
0.3869 |
| 2024-06-29 |
0.3943 |
1,349,253.3000 ADA |
0.3857 |
0.3855 |
0.3867 |
0.3856 |
| 2024-06-28 |
0.3896 |
1,807,166.4000 ADA |
0.3911 |
0.3850 |
0.3868 |
0.3869 |
| 2024-06-27 |
0.3855 |
1,398,414.6000 ADA |
0.3850 |
0.3777 |
0.3794 |
0.3912 |
| 2024-06-26 |
0.3896 |
1,286,500.4000 ADA |
0.3916 |
0.3825 |
0.3855 |
0.3848 |
| 2024-06-25 |
0.3889 |
1,187,948.9000 ADA |
0.3782 |
0.3770 |
0.3808 |
0.3918 |
| 2024-06-24 |
0.3725 |
1,752,246.5000 ADA |
0.3799 |
0.3615 |
0.3714 |
0.3781 |
| 2024-06-23 |
0.3865 |
744,670.9000 ADA |
0.3846 |
0.3788 |
0.3833 |
0.3830 |
| 2024-06-22 |
0.3809 |
2,237,243.3000 ADA |
0.3758 |
0.3713 |
0.3747 |
0.3853 |
| 2024-06-21 |
0.3815 |
1,840,144.7000 ADA |
0.3842 |
0.3736 |
0.3777 |
0.3780 |
| 2024-06-20 |
0.3880 |
1,731,180.4000 ADA |
0.3845 |
0.3772 |
0.3823 |
0.3844 |
| 2024-06-19 |
0.3876 |
1,113,984.9000 ADA |
0.3833 |
0.3802 |
0.3840 |
0.3834 |
| 2024-06-18 |
0.3758 |
5,446,273.4000 ADA |
0.4011 |
0.3584 |
0.3730 |
0.3829 |
| 2024-06-17 |
0.4069 |
2,392,677.1000 ADA |
0.4170 |
0.3902 |
0.4045 |
0.4036 |