Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
0.7273 |
6,584,319.5000 ADA |
0.7411 |
0.6997 |
0.7240 |
0.7220 |
| 2024-03-07 |
0.7406 |
6,595,558.7000 ADA |
0.7349 |
0.7179 |
0.7286 |
0.7417 |
| 2024-03-06 |
0.7153 |
9,990,545.5000 ADA |
0.6946 |
0.6676 |
0.6800 |
0.7296 |
| 2024-03-05 |
0.7350 |
22,515,931.7000 ADA |
0.7719 |
0.5832 |
0.6700 |
0.6959 |
| 2024-03-04 |
0.7660 |
14,619,518.6000 ADA |
0.7287 |
0.7233 |
0.7439 |
0.7785 |
| 2024-03-03 |
0.7264 |
5,659,357.1000 ADA |
0.7439 |
0.6851 |
0.7255 |
0.7297 |
| 2024-03-02 |
0.7443 |
8,016,296.4000 ADA |
0.7213 |
0.7189 |
0.7353 |
0.7430 |
| 2024-03-01 |
0.6838 |
5,648,108.0000 ADA |
0.6570 |
0.6551 |
0.6733 |
0.7013 |
| 2024-02-29 |
0.6803 |
12,911,246.1000 ADA |
0.6300 |
0.6234 |
0.6388 |
0.6563 |
| 2024-02-28 |
0.6294 |
8,446,861.0000 ADA |
0.6254 |
0.5971 |
0.6207 |
0.6302 |
| 2024-02-27 |
0.6224 |
4,947,036.6000 ADA |
0.6196 |
0.6086 |
0.6181 |
0.6264 |
| 2024-02-26 |
0.6020 |
3,941,767.7000 ADA |
0.5911 |
0.5736 |
0.5798 |
0.6162 |
| 2024-02-25 |
0.5891 |
2,041,963.1000 ADA |
0.5966 |
0.5805 |
0.5848 |
0.5919 |
| 2024-02-24 |
0.5869 |
2,064,333.6000 ADA |
0.5813 |
0.5686 |
0.5747 |
0.5965 |
| 2024-02-23 |
0.5828 |
3,371,673.3000 ADA |
0.5844 |
0.5675 |
0.5792 |
0.5832 |
| 2024-02-22 |
0.5937 |
3,143,134.7000 ADA |
0.5963 |
0.5794 |
0.5853 |
0.5912 |
| 2024-02-21 |
0.5920 |
3,455,805.9000 ADA |
0.6228 |
0.5727 |
0.5803 |
0.5947 |
| 2024-02-20 |
0.6230 |
5,965,174.2000 ADA |
0.6322 |
0.5974 |
0.6068 |
0.6267 |
| 2024-02-19 |
0.6257 |
9,097,915.0000 ADA |
0.6199 |
0.6160 |
0.6228 |
0.6325 |
| 2024-02-18 |
0.6242 |
4,906,044.3000 ADA |
0.6096 |
0.6095 |
0.6201 |
0.6228 |
| 2024-02-17 |
0.5880 |
3,244,100.2000 ADA |
0.5982 |
0.5688 |
0.5791 |
0.6079 |
| 2024-02-16 |
0.5981 |
4,345,258.0000 ADA |
0.6090 |
0.5821 |
0.5905 |
0.5966 |
| 2024-02-15 |
0.5936 |
5,752,211.5000 ADA |
0.5768 |
0.5703 |
0.5773 |
0.5978 |
| 2024-02-14 |
0.5673 |
3,757,211.1000 ADA |
0.5439 |
0.5389 |
0.5421 |
0.5764 |
| 2024-02-13 |
0.5472 |
3,301,735.0000 ADA |
0.5572 |
0.5329 |
0.5397 |
0.5438 |
| 2024-02-12 |
0.5469 |
2,129,255.1000 ADA |
0.5390 |
0.5287 |
0.5327 |
0.5581 |
| 2024-02-11 |
0.5506 |
2,881,294.7000 ADA |
0.5491 |
0.5330 |
0.5366 |
0.5387 |
| 2024-02-10 |
0.5400 |
2,382,603.9000 ADA |
0.5392 |
0.5260 |
0.5313 |
0.5475 |
| 2024-02-09 |
0.5377 |
3,600,071.4000 ADA |
0.5289 |
0.5266 |
0.5306 |
0.5392 |
| 2024-02-08 |
0.5221 |
4,477,481.3000 ADA |
0.5022 |
0.5022 |
0.5083 |
0.5251 |
| 2024-02-07 |
0.4856 |
3,639,486.1000 ADA |
0.4984 |
0.4737 |
0.4802 |
0.5014 |
| 2024-02-06 |
0.4945 |
989,043.0000 ADA |
0.4943 |
0.4888 |
0.4922 |
0.4994 |
| 2024-02-05 |
0.4953 |
1,114,714.1000 ADA |
0.4931 |
0.4874 |
0.4916 |
0.4940 |
| 2024-02-04 |
0.5035 |
1,114,106.2000 ADA |
0.5125 |
0.4941 |
0.4978 |
0.4959 |
| 2024-02-03 |
0.5191 |
1,326,679.2000 ADA |
0.5152 |
0.5117 |
0.5155 |
0.5117 |
| 2024-02-02 |
0.5130 |
2,060,461.4000 ADA |
0.5078 |
0.5043 |
0.5058 |
0.5141 |
| 2024-02-01 |
0.4939 |
1,476,707.1000 ADA |
0.4980 |
0.4862 |
0.4908 |
0.5055 |
| 2024-01-31 |
0.5079 |
2,096,784.2000 ADA |
0.5138 |
0.4938 |
0.5013 |
0.5018 |
| 2024-01-30 |
0.5248 |
2,028,495.2000 ADA |
0.5263 |
0.5156 |
0.5195 |
0.5176 |
| 2024-01-29 |
0.5036 |
2,862,590.9000 ADA |
0.4907 |
0.4840 |
0.4885 |
0.5238 |
| 2024-01-28 |
0.4943 |
2,343,087.1000 ADA |
0.4864 |
0.4839 |
0.4877 |
0.4861 |
| 2024-01-27 |
0.4839 |
1,344,685.9000 ADA |
0.4859 |
0.4759 |
0.4800 |
0.4866 |
| 2024-01-26 |
0.4803 |
2,287,984.1000 ADA |
0.4669 |
0.4636 |
0.4672 |
0.4869 |
| 2024-01-25 |
0.4711 |
2,004,066.1000 ADA |
0.4771 |
0.4591 |
0.4666 |
0.4667 |
| 2024-01-24 |
0.4726 |
2,227,367.4000 ADA |
0.4773 |
0.4644 |
0.4674 |
0.4728 |
| 2024-01-23 |
0.4671 |
3,042,121.4000 ADA |
0.4778 |
0.4481 |
0.4594 |
0.4772 |
| 2024-01-22 |
0.4918 |
2,585,252.2000 ADA |
0.5023 |
0.4761 |
0.4820 |
0.4765 |
| 2024-01-21 |
0.5129 |
1,607,846.4000 ADA |
0.5145 |
0.5020 |
0.5055 |
0.5033 |
| 2024-01-20 |
0.5091 |
1,829,233.8000 ADA |
0.5021 |
0.4969 |
0.5050 |
0.5149 |
| 2024-01-19 |
0.4902 |
1,695,662.2000 ADA |
0.5002 |
0.4692 |
0.4846 |
0.4991 |