Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
0.8728 |
4,077,183.7000 ADA |
0.8672 |
0.8546 |
0.8636 |
0.8668 |
| 2025-09-08 |
0.8573 |
4,529,290.2000 ADA |
0.8374 |
0.8319 |
0.8369 |
0.8685 |
| 2025-09-07 |
0.8319 |
1,133,749.4000 ADA |
0.8204 |
0.8202 |
0.8241 |
0.8317 |
| 2025-09-06 |
0.8273 |
964,290.6000 ADA |
0.8324 |
0.8163 |
0.8197 |
0.8192 |
| 2025-09-05 |
0.8330 |
2,829,487.6000 ADA |
0.8114 |
0.8068 |
0.8143 |
0.8347 |
| 2025-09-04 |
0.8196 |
1,428,037.2000 ADA |
0.8382 |
0.8050 |
0.8095 |
0.8150 |
| 2025-09-03 |
0.8373 |
1,849,041.1000 ADA |
0.8370 |
0.8279 |
0.8329 |
0.8376 |
| 2025-09-02 |
0.8186 |
2,908,660.2000 ADA |
0.8031 |
0.8000 |
0.8065 |
0.8333 |
| 2025-09-01 |
0.8157 |
3,798,476.5000 ADA |
0.8129 |
0.7837 |
0.7970 |
0.8030 |
| 2025-08-31 |
0.8279 |
1,146,311.8000 ADA |
0.8241 |
0.8186 |
0.8259 |
0.8205 |
| 2025-08-30 |
0.8252 |
1,860,183.5000 ADA |
0.8286 |
0.8076 |
0.8164 |
0.8209 |
| 2025-08-29 |
0.8337 |
4,363,915.7000 ADA |
0.8596 |
0.8121 |
0.8227 |
0.8294 |
| 2025-08-28 |
0.8575 |
6,787,055.1000 ADA |
0.8528 |
0.8442 |
0.8510 |
0.8524 |
| 2025-08-27 |
0.8672 |
3,580,327.3000 ADA |
0.8686 |
0.8490 |
0.8590 |
0.8584 |
| 2025-08-26 |
0.8484 |
2,776,841.9000 ADA |
0.8390 |
0.8293 |
0.8425 |
0.8749 |
| 2025-08-25 |
0.8655 |
7,228,492.2000 ADA |
0.9111 |
0.8320 |
0.8403 |
0.8378 |
| 2025-08-24 |
0.9216 |
5,359,641.9000 ADA |
0.9165 |
0.8906 |
0.8970 |
0.9159 |
| 2025-08-23 |
0.9148 |
6,599,825.4000 ADA |
0.9334 |
0.8934 |
0.9064 |
0.9194 |
| 2025-08-22 |
0.9065 |
11,764,787.4000 ADA |
0.8540 |
0.8240 |
0.8389 |
0.9301 |
| 2025-08-21 |
0.8721 |
4,179,895.0000 ADA |
0.8829 |
0.8489 |
0.8627 |
0.8616 |
| 2025-08-20 |
0.8635 |
4,990,202.2000 ADA |
0.8485 |
0.8392 |
0.8552 |
0.8854 |
| 2025-08-19 |
0.9089 |
8,589,449.4000 ADA |
0.9256 |
0.8526 |
0.8596 |
0.8557 |
| 2025-08-18 |
0.9215 |
6,005,687.3000 ADA |
0.9628 |
0.8937 |
0.9118 |
0.9318 |
| 2025-08-17 |
0.9572 |
5,332,578.5000 ADA |
0.9228 |
0.9068 |
0.9175 |
0.9665 |
| 2025-08-16 |
0.9402 |
5,471,280.0000 ADA |
0.9476 |
0.9035 |
0.9155 |
0.9216 |
| 2025-08-15 |
0.9402 |
8,464,310.5000 ADA |
0.9280 |
0.9132 |
0.9285 |
0.9373 |
| 2025-08-14 |
0.9464 |
21,829,876.4000 ADA |
0.9059 |
0.8806 |
0.9056 |
0.9204 |
| 2025-08-13 |
0.8739 |
7,186,035.6000 ADA |
0.8424 |
0.8349 |
0.8453 |
0.9061 |
| 2025-08-12 |
0.8122 |
4,876,873.5000 ADA |
0.7747 |
0.7674 |
0.7764 |
0.8484 |
| 2025-08-11 |
0.8129 |
6,106,803.9000 ADA |
0.8031 |
0.7681 |
0.7770 |
0.7757 |
| 2025-08-10 |
0.8079 |
4,710,718.9000 ADA |
0.8046 |
0.7860 |
0.7969 |
0.7999 |
| 2025-08-09 |
0.8106 |
4,248,216.5000 ADA |
0.7930 |
0.7916 |
0.7954 |
0.8046 |
| 2025-08-08 |
0.7937 |
5,940,648.1000 ADA |
0.7889 |
0.7775 |
0.7872 |
0.7962 |
| 2025-08-07 |
0.7590 |
4,393,208.8000 ADA |
0.7427 |
0.7354 |
0.7387 |
0.7877 |
| 2025-08-06 |
0.7308 |
2,325,802.9000 ADA |
0.7273 |
0.7122 |
0.7158 |
0.7429 |
| 2025-08-05 |
0.7399 |
2,147,872.9000 ADA |
0.7563 |
0.7149 |
0.7251 |
0.7259 |
| 2025-08-04 |
0.7450 |
2,297,011.4000 ADA |
0.7290 |
0.7267 |
0.7369 |
0.7555 |
| 2025-08-03 |
0.7195 |
1,659,258.4000 ADA |
0.6991 |
0.6886 |
0.7061 |
0.7270 |
| 2025-08-02 |
0.7077 |
3,235,265.7000 ADA |
0.7158 |
0.6860 |
0.6983 |
0.6954 |
| 2025-08-01 |
0.7261 |
5,924,609.6000 ADA |
0.7408 |
0.6979 |
0.7149 |
0.7148 |
| 2025-07-31 |
0.7660 |
2,546,254.4000 ADA |
0.7647 |
0.7376 |
0.7486 |
0.7378 |
| 2025-07-30 |
0.7668 |
3,304,885.0000 ADA |
0.7845 |
0.7321 |
0.7616 |
0.7612 |
| 2025-07-29 |
0.7901 |
2,629,905.7000 ADA |
0.7946 |
0.7712 |
0.7826 |
0.7825 |
| 2025-07-28 |
0.8173 |
5,065,984.9000 ADA |
0.8334 |
0.7879 |
0.7939 |
0.7932 |
| 2025-07-27 |
0.8277 |
3,207,898.4000 ADA |
0.8212 |
0.8160 |
0.8222 |
0.8300 |
| 2025-07-26 |
0.8291 |
3,478,548.5000 ADA |
0.8175 |
0.8137 |
0.8212 |
0.8260 |
| 2025-07-25 |
0.8004 |
7,310,568.8000 ADA |
0.8078 |
0.7765 |
0.7890 |
0.8152 |
| 2025-07-24 |
0.8105 |
11,750,177.6000 ADA |
0.8175 |
0.7635 |
0.7916 |
0.8082 |
| 2025-07-23 |
0.8333 |
11,460,708.9000 ADA |
0.9052 |
0.7876 |
0.8127 |
0.8190 |
| 2025-07-22 |
0.8809 |
9,441,514.0000 ADA |
0.8913 |
0.8548 |
0.8725 |
0.8948 |