Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
0.8946 |
8,959,049.7000 ADA |
0.8601 |
0.8435 |
0.8619 |
0.8877 |
| 2025-07-20 |
0.8575 |
6,745,635.3000 ADA |
0.8319 |
0.8250 |
0.8330 |
0.8572 |
| 2025-07-19 |
0.8281 |
6,022,214.5000 ADA |
0.8176 |
0.8039 |
0.8227 |
0.8267 |
| 2025-07-18 |
0.8504 |
11,080,879.6000 ADA |
0.8236 |
0.7980 |
0.8208 |
0.8214 |
| 2025-07-17 |
0.7950 |
8,723,829.9000 ADA |
0.7663 |
0.7418 |
0.7555 |
0.8254 |
| 2025-07-16 |
0.7570 |
6,310,494.9000 ADA |
0.7482 |
0.7344 |
0.7424 |
0.7667 |
| 2025-07-15 |
0.7304 |
6,203,381.0000 ADA |
0.7367 |
0.7122 |
0.7251 |
0.7455 |
| 2025-07-14 |
0.7505 |
10,000,953.8000 ADA |
0.7383 |
0.7231 |
0.7373 |
0.7385 |
| 2025-07-13 |
0.7378 |
9,610,946.3000 ADA |
0.7103 |
0.7066 |
0.7143 |
0.7344 |
| 2025-07-12 |
0.7164 |
9,163,587.8000 ADA |
0.7109 |
0.6898 |
0.7053 |
0.7072 |
| 2025-07-11 |
0.7267 |
18,955,855.9000 ADA |
0.6788 |
0.6694 |
0.6795 |
0.7246 |
| 2025-07-10 |
0.6448 |
6,514,722.7000 ADA |
0.6237 |
0.6185 |
0.6240 |
0.6788 |
| 2025-07-09 |
0.6109 |
6,755,517.2000 ADA |
0.5892 |
0.5850 |
0.5893 |
0.6241 |
| 2025-07-08 |
0.5820 |
3,326,476.7000 ADA |
0.5815 |
0.5734 |
0.5781 |
0.5889 |
| 2025-07-07 |
0.5855 |
3,582,302.0000 ADA |
0.5870 |
0.5747 |
0.5798 |
0.5802 |
| 2025-07-06 |
0.5814 |
1,664,077.4000 ADA |
0.5768 |
0.5719 |
0.5755 |
0.5857 |
| 2025-07-05 |
0.5762 |
1,509,356.6000 ADA |
0.5735 |
0.5700 |
0.5744 |
0.5762 |
| 2025-07-04 |
0.5789 |
3,181,008.8000 ADA |
0.6005 |
0.5643 |
0.5700 |
0.5741 |
| 2025-07-03 |
0.6001 |
4,766,366.6000 ADA |
0.5850 |
0.5838 |
0.5892 |
0.6019 |
| 2025-07-02 |
0.5770 |
4,778,497.2000 ADA |
0.5430 |
0.5398 |
0.5463 |
0.5981 |
| 2025-07-01 |
0.5563 |
3,499,788.0000 ADA |
0.5733 |
0.5379 |
0.5421 |
0.5421 |
| 2025-06-30 |
0.5725 |
4,390,789.9000 ADA |
0.5787 |
0.5573 |
0.5648 |
0.5742 |
| 2025-06-29 |
0.5630 |
1,953,109.2000 ADA |
0.5669 |
0.5562 |
0.5590 |
0.5587 |
| 2025-06-28 |
0.5632 |
1,935,603.1000 ADA |
0.5598 |
0.5567 |
0.5594 |
0.5674 |
| 2025-06-27 |
0.5562 |
2,739,286.3000 ADA |
0.5554 |
0.5462 |
0.5518 |
0.5583 |
| 2025-06-26 |
0.5640 |
2,673,610.9000 ADA |
0.5677 |
0.5511 |
0.5564 |
0.5560 |
| 2025-06-25 |
0.5782 |
3,294,535.9000 ADA |
0.5886 |
0.5648 |
0.5708 |
0.5692 |
| 2025-06-24 |
0.5852 |
4,356,356.3000 ADA |
0.5832 |
0.5772 |
0.5818 |
0.5870 |
| 2025-06-23 |
0.5540 |
7,148,466.5000 ADA |
0.5430 |
0.5300 |
0.5442 |
0.5826 |
| 2025-06-22 |
0.5393 |
5,861,957.3000 ADA |
0.5578 |
0.5114 |
0.5263 |
0.5168 |
| 2025-06-21 |
0.5706 |
3,138,963.3000 ADA |
0.5787 |
0.5460 |
0.5575 |
0.5545 |
| 2025-06-20 |
0.5892 |
3,149,952.8000 ADA |
0.6034 |
0.5627 |
0.5806 |
0.5831 |
| 2025-06-19 |
0.6020 |
1,666,143.5000 ADA |
0.6054 |
0.5913 |
0.5956 |
0.6042 |
| 2025-06-18 |
0.6063 |
3,740,970.2000 ADA |
0.6103 |
0.5913 |
0.5974 |
0.5933 |
| 2025-06-17 |
0.6224 |
2,941,933.6000 ADA |
0.6311 |
0.6011 |
0.6099 |
0.6149 |
| 2025-06-16 |
0.6472 |
3,883,774.5000 ADA |
0.6346 |
0.6261 |
0.6358 |
0.6536 |
| 2025-06-15 |
0.6304 |
1,445,668.5000 ADA |
0.6260 |
0.6228 |
0.6279 |
0.6337 |
| 2025-06-14 |
0.6349 |
2,215,258.5000 ADA |
0.6432 |
0.6160 |
0.6258 |
0.6188 |
| 2025-06-13 |
0.6352 |
4,477,335.2000 ADA |
0.6626 |
0.6190 |
0.6278 |
0.6427 |
| 2025-06-12 |
0.6870 |
2,159,771.0000 ADA |
0.6990 |
0.6768 |
0.6827 |
0.6818 |
| 2025-06-11 |
0.7178 |
3,859,522.6000 ADA |
0.7173 |
0.6921 |
0.6966 |
0.6966 |
| 2025-06-10 |
0.7042 |
3,693,507.6000 ADA |
0.7059 |
0.6871 |
0.6964 |
0.7004 |
| 2025-06-09 |
0.6800 |
3,625,802.0000 ADA |
0.6714 |
0.6578 |
0.6623 |
0.7031 |
| 2025-06-08 |
0.6684 |
3,402,636.4000 ADA |
0.6658 |
0.6531 |
0.6574 |
0.6703 |
| 2025-06-07 |
0.6653 |
1,926,682.0000 ADA |
0.6567 |
0.6510 |
0.6601 |
0.6700 |
| 2025-06-06 |
0.6547 |
4,653,419.9000 ADA |
0.6270 |
0.6227 |
0.6298 |
0.6613 |
| 2025-06-05 |
0.6596 |
5,807,543.5000 ADA |
0.6668 |
0.6204 |
0.6320 |
0.6240 |
| 2025-06-04 |
0.6872 |
3,140,076.8000 ADA |
0.6852 |
0.6636 |
0.6684 |
0.6666 |
| 2025-06-03 |
0.6928 |
3,408,042.1000 ADA |
0.6911 |
0.6754 |
0.6836 |
0.6827 |
| 2025-06-02 |
0.6766 |
4,254,596.4000 ADA |
0.6868 |
0.6652 |
0.6696 |
0.6889 |