Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.3611 |
6,738,178.9000 ADA |
0.3675 |
0.3472 |
0.3522 |
0.3550 |
| 2025-12-17 |
0.3814 |
3,012,029.7000 ADA |
0.3854 |
0.3646 |
0.3695 |
0.3661 |
| 2025-12-16 |
0.3856 |
2,176,367.1000 ADA |
0.3887 |
0.3781 |
0.3823 |
0.3855 |
| 2025-12-15 |
0.3922 |
2,408,583.1000 ADA |
0.3969 |
0.3779 |
0.3826 |
0.3823 |
| 2025-12-14 |
0.4027 |
1,620,937.9000 ADA |
0.4112 |
0.3964 |
0.3986 |
0.3965 |
| 2025-12-13 |
0.4116 |
1,230,336.5000 ADA |
0.4099 |
0.4067 |
0.4109 |
0.4089 |
| 2025-12-12 |
0.4176 |
3,179,662.0000 ADA |
0.4259 |
0.4044 |
0.4104 |
0.4113 |
| 2025-12-11 |
0.4237 |
4,254,626.9000 ADA |
0.4537 |
0.4102 |
0.4150 |
0.4228 |
| 2025-12-10 |
0.4653 |
2,900,829.5000 ADA |
0.4705 |
0.4534 |
0.4594 |
0.4578 |
| 2025-12-09 |
0.4564 |
4,679,154.9000 ADA |
0.4335 |
0.4247 |
0.4276 |
0.4675 |
| 2025-12-08 |
0.4331 |
3,001,508.6000 ADA |
0.4177 |
0.4153 |
0.4197 |
0.4318 |
| 2025-12-07 |
0.4214 |
2,592,213.3000 ADA |
0.4148 |
0.4069 |
0.4166 |
0.4185 |
| 2025-12-06 |
0.4164 |
1,191,765.9000 ADA |
0.4163 |
0.4110 |
0.4129 |
0.4146 |
| 2025-12-05 |
0.4280 |
2,481,049.0000 ADA |
0.4404 |
0.4103 |
0.4171 |
0.4162 |
| 2025-12-04 |
0.4478 |
2,766,342.1000 ADA |
0.4509 |
0.4357 |
0.4426 |
0.4424 |
| 2025-12-03 |
0.4410 |
4,758,063.7000 ADA |
0.4347 |
0.4276 |
0.4358 |
0.4509 |
| 2025-12-02 |
0.4155 |
3,626,827.8000 ADA |
0.3874 |
0.3861 |
0.3888 |
0.4389 |
| 2025-12-01 |
0.3849 |
5,558,729.2000 ADA |
0.4157 |
0.3722 |
0.3774 |
0.3845 |
| 2025-11-30 |
0.4219 |
2,229,320.4000 ADA |
0.4161 |
0.4150 |
0.4181 |
0.4251 |
| 2025-11-29 |
0.4181 |
1,491,077.3000 ADA |
0.4212 |
0.4130 |
0.4170 |
0.4161 |
| 2025-11-28 |
0.4279 |
4,090,304.5000 ADA |
0.4344 |
0.4162 |
0.4212 |
0.4218 |
| 2025-11-27 |
0.4340 |
2,684,096.5000 ADA |
0.4372 |
0.4279 |
0.4304 |
0.4377 |
| 2025-11-26 |
0.4262 |
3,592,658.5000 ADA |
0.4233 |
0.4118 |
0.4167 |
0.4373 |
| 2025-11-25 |
0.4188 |
3,341,449.4000 ADA |
0.4286 |
0.4060 |
0.4145 |
0.4210 |
| 2025-11-24 |
0.4203 |
6,278,061.5000 ADA |
0.4097 |
0.4035 |
0.4096 |
0.4295 |
| 2025-11-23 |
0.4137 |
2,677,761.9000 ADA |
0.4058 |
0.4029 |
0.4071 |
0.4131 |
| 2025-11-22 |
0.4030 |
2,072,614.3000 ADA |
0.4106 |
0.3921 |
0.3987 |
0.4029 |
| 2025-11-21 |
0.4134 |
6,562,925.1000 ADA |
0.4333 |
0.3889 |
0.4082 |
0.4042 |
| 2025-11-20 |
0.4576 |
3,301,101.6000 ADA |
0.4654 |
0.4304 |
0.4380 |
0.4432 |
| 2025-11-19 |
0.4601 |
3,174,017.5000 ADA |
0.4763 |
0.4396 |
0.4445 |
0.4642 |
| 2025-11-18 |
0.4701 |
3,869,874.5000 ADA |
0.4672 |
0.4576 |
0.4672 |
0.4763 |
| 2025-11-17 |
0.4825 |
4,066,286.9000 ADA |
0.4857 |
0.4590 |
0.4655 |
0.4655 |
| 2025-11-16 |
0.4919 |
3,229,989.5000 ADA |
0.5046 |
0.4747 |
0.4835 |
0.4876 |
| 2025-11-15 |
0.5092 |
2,219,063.0000 ADA |
0.5002 |
0.5002 |
0.5055 |
0.5045 |
| 2025-11-14 |
0.5147 |
4,003,936.4000 ADA |
0.5311 |
0.4918 |
0.5033 |
0.5033 |
| 2025-11-13 |
0.5512 |
3,686,897.8000 ADA |
0.5470 |
0.5158 |
0.5229 |
0.5201 |
| 2025-11-12 |
0.5611 |
3,166,620.2000 ADA |
0.5588 |
0.5408 |
0.5483 |
0.5485 |
| 2025-11-11 |
0.5798 |
3,761,535.7000 ADA |
0.5942 |
0.5550 |
0.5630 |
0.5630 |
| 2025-11-10 |
0.5905 |
5,300,402.1000 ADA |
0.5801 |
0.5752 |
0.5868 |
0.5961 |
| 2025-11-09 |
0.5687 |
2,671,427.9000 ADA |
0.5698 |
0.5496 |
0.5561 |
0.5774 |
| 2025-11-08 |
0.5745 |
2,723,082.7000 ADA |
0.5780 |
0.5554 |
0.5615 |
0.5683 |
| 2025-11-07 |
0.5461 |
7,233,378.6000 ADA |
0.5334 |
0.5212 |
0.5309 |
0.5794 |
| 2025-11-06 |
0.5319 |
6,259,567.9000 ADA |
0.5466 |
0.5184 |
0.5292 |
0.5304 |
| 2025-11-05 |
0.5336 |
3,455,915.3000 ADA |
0.5221 |
0.4963 |
0.5169 |
0.5492 |
| 2025-11-04 |
0.5278 |
9,132,644.1000 ADA |
0.5530 |
0.4915 |
0.5155 |
0.5251 |
| 2025-11-03 |
0.5648 |
7,794,063.7000 ADA |
0.6125 |
0.5284 |
0.5517 |
0.5516 |
| 2025-11-02 |
0.6067 |
2,633,259.4000 ADA |
0.6132 |
0.5936 |
0.5995 |
0.6044 |
| 2025-11-01 |
0.6119 |
3,004,026.8000 ADA |
0.6100 |
0.6030 |
0.6085 |
0.6108 |
| 2025-10-31 |
0.6111 |
3,411,887.6000 ADA |
0.6031 |
0.5985 |
0.6050 |
0.6094 |
| 2025-10-30 |
0.6170 |
5,003,448.4000 ADA |
0.6413 |
0.5879 |
0.5983 |
0.5989 |