Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-18 |
0.5114 |
1,245,618.9000 ADA |
0.5273 |
0.4940 |
0.5024 |
0.5013 |
| 2024-01-17 |
0.5301 |
1,140,790.1000 ADA |
0.5348 |
0.5191 |
0.5254 |
0.5250 |
| 2024-01-16 |
0.5363 |
1,305,612.4000 ADA |
0.5258 |
0.5244 |
0.5308 |
0.5345 |
| 2024-01-15 |
0.5322 |
1,288,870.4000 ADA |
0.5264 |
0.5208 |
0.5267 |
0.5292 |
| 2024-01-14 |
0.5422 |
1,536,571.8000 ADA |
0.5496 |
0.5288 |
0.5348 |
0.5288 |
| 2024-01-13 |
0.5484 |
1,624,697.0000 ADA |
0.5486 |
0.5317 |
0.5443 |
0.5499 |
| 2024-01-12 |
0.5654 |
3,440,406.6000 ADA |
0.5831 |
0.5290 |
0.5469 |
0.5457 |
| 2024-01-11 |
0.5849 |
3,541,515.1000 ADA |
0.5673 |
0.5616 |
0.5712 |
0.5809 |
| 2024-01-10 |
0.5175 |
3,535,505.0000 ADA |
0.5131 |
0.4860 |
0.5017 |
0.5761 |
| 2024-01-09 |
0.5202 |
3,246,511.1000 ADA |
0.5422 |
0.4962 |
0.5072 |
0.5117 |
| 2024-01-08 |
0.5051 |
3,449,037.7000 ADA |
0.4942 |
0.4650 |
0.4777 |
0.5406 |
| 2024-01-07 |
0.5181 |
2,171,303.6000 ADA |
0.5224 |
0.4883 |
0.4987 |
0.4883 |
| 2024-01-06 |
0.5230 |
1,821,389.9000 ADA |
0.5410 |
0.5069 |
0.5171 |
0.5185 |
| 2024-01-05 |
0.5428 |
2,071,615.3000 ADA |
0.5696 |
0.5221 |
0.5312 |
0.5330 |
| 2024-01-04 |
0.5669 |
1,875,396.4000 ADA |
0.5573 |
0.5494 |
0.5612 |
0.5677 |
| 2024-01-03 |
0.5651 |
3,462,502.5000 ADA |
0.6059 |
0.5019 |
0.5572 |
0.5563 |
| 2024-01-02 |
0.6197 |
2,184,387.1000 ADA |
0.6232 |
0.6026 |
0.6079 |
0.6072 |
| 2024-01-01 |
0.6058 |
1,323,769.7000 ADA |
0.5947 |
0.5909 |
0.5972 |
0.6225 |
| 2023-12-31 |
0.6028 |
937,313.3000 ADA |
0.6011 |
0.5952 |
0.6013 |
0.6016 |
| 2023-12-30 |
0.6045 |
1,033,079.0000 ADA |
0.6075 |
0.5929 |
0.5981 |
0.6040 |
| 2023-12-29 |
0.6077 |
1,498,685.1000 ADA |
0.6163 |
0.5914 |
0.6034 |
0.6023 |
| 2023-12-28 |
0.6453 |
3,438,324.4000 ADA |
0.6325 |
0.6098 |
0.6188 |
0.6176 |
| 2023-12-27 |
0.6219 |
3,447,410.2000 ADA |
0.6089 |
0.5845 |
0.5954 |
0.6319 |
| 2023-12-26 |
0.6046 |
2,785,559.1000 ADA |
0.6248 |
0.5633 |
0.5941 |
0.6070 |
| 2023-12-25 |
0.6143 |
2,153,873.9000 ADA |
0.5921 |
0.5898 |
0.5979 |
0.6272 |
| 2023-12-24 |
0.6127 |
1,576,861.8000 ADA |
0.6126 |
0.5878 |
0.5980 |
0.5947 |
| 2023-12-23 |
0.6067 |
1,888,619.3000 ADA |
0.6230 |
0.5969 |
0.6024 |
0.6155 |
| 2023-12-22 |
0.6233 |
2,938,303.6000 ADA |
0.6353 |
0.6062 |
0.6169 |
0.6202 |
| 2023-12-21 |
0.6050 |
3,591,838.2000 ADA |
0.5898 |
0.5822 |
0.5888 |
0.6318 |
| 2023-12-20 |
0.5944 |
4,508,587.9000 ADA |
0.5754 |
0.5690 |
0.5767 |
0.5866 |
| 2023-12-19 |
0.5964 |
3,466,584.3000 ADA |
0.6031 |
0.5655 |
0.5768 |
0.5753 |
| 2023-12-18 |
0.5776 |
3,420,387.4000 ADA |
0.5815 |
0.5447 |
0.5591 |
0.5999 |
| 2023-12-17 |
0.5987 |
1,701,224.5000 ADA |
0.6091 |
0.5818 |
0.5848 |
0.5834 |
| 2023-12-16 |
0.6137 |
3,333,392.4000 ADA |
0.6000 |
0.5825 |
0.6049 |
0.6087 |
| 2023-12-15 |
0.6304 |
3,943,719.5000 ADA |
0.6426 |
0.5997 |
0.6093 |
0.6001 |
| 2023-12-14 |
0.6509 |
5,354,931.4000 ADA |
0.6660 |
0.6100 |
0.6379 |
0.6417 |
| 2023-12-13 |
0.6101 |
5,493,384.6000 ADA |
0.5754 |
0.5371 |
0.5563 |
0.6633 |
| 2023-12-12 |
0.5789 |
3,653,083.9000 ADA |
0.5507 |
0.5502 |
0.5563 |
0.5648 |
| 2023-12-11 |
0.5510 |
4,879,449.6000 ADA |
0.5959 |
0.5150 |
0.5355 |
0.5515 |
| 2023-12-10 |
0.5934 |
3,320,052.7000 ADA |
0.5796 |
0.5706 |
0.5891 |
0.5961 |
| 2023-12-09 |
0.6068 |
6,732,905.6000 ADA |
0.5464 |
0.5441 |
0.5658 |
0.5852 |
| 2023-12-08 |
0.5251 |
4,206,522.7000 ADA |
0.4560 |
0.4526 |
0.4568 |
0.5461 |
| 2023-12-07 |
0.4474 |
2,582,410.2000 ADA |
0.4438 |
0.4321 |
0.4378 |
0.4561 |
| 2023-12-06 |
0.4357 |
2,164,794.9000 ADA |
0.4260 |
0.4169 |
0.4254 |
0.4461 |
| 2023-12-05 |
0.4111 |
1,860,617.6000 ADA |
0.4067 |
0.3972 |
0.4006 |
0.4258 |
| 2023-12-04 |
0.4047 |
1,552,676.1000 ADA |
0.3950 |
0.3937 |
0.3980 |
0.4048 |
| 2023-12-03 |
0.3961 |
1,292,553.9000 ADA |
0.3980 |
0.3882 |
0.3903 |
0.3983 |
| 2023-12-02 |
0.3907 |
1,170,441.8000 ADA |
0.3845 |
0.3831 |
0.3846 |
0.3980 |
| 2023-12-01 |
0.3821 |
776,691.5000 ADA |
0.3754 |
0.3739 |
0.3754 |
0.3843 |
| 2023-11-30 |
0.3750 |
574,332.2000 ADA |
0.3815 |
0.3710 |
0.3746 |
0.3764 |