Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.6761 |
3,523,882.3000 ADA |
0.6871 |
0.6558 |
0.6633 |
0.6831 |
| 2025-05-31 |
0.6766 |
5,797,102.7000 ADA |
0.6905 |
0.6577 |
0.6688 |
0.6883 |
| 2025-05-30 |
0.7033 |
6,025,144.3000 ADA |
0.7235 |
0.6840 |
0.6941 |
0.6892 |
| 2025-05-29 |
0.7426 |
5,636,470.1000 ADA |
0.7493 |
0.7246 |
0.7319 |
0.7308 |
| 2025-05-28 |
0.7484 |
3,401,036.3000 ADA |
0.7600 |
0.7340 |
0.7414 |
0.7404 |
| 2025-05-27 |
0.7671 |
4,776,637.2000 ADA |
0.7619 |
0.7454 |
0.7568 |
0.7597 |
| 2025-05-26 |
0.7653 |
6,009,122.2000 ADA |
0.7613 |
0.7528 |
0.7587 |
0.7601 |
| 2025-05-25 |
0.7420 |
5,582,491.5000 ADA |
0.7478 |
0.7291 |
0.7358 |
0.7602 |
| 2025-05-24 |
0.7582 |
3,760,929.3000 ADA |
0.7482 |
0.7443 |
0.7520 |
0.7470 |
| 2025-05-23 |
0.7957 |
7,125,995.9000 ADA |
0.8098 |
0.7524 |
0.7593 |
0.7535 |
| 2025-05-22 |
0.7967 |
3,729,644.2000 ADA |
0.7704 |
0.7699 |
0.7780 |
0.8078 |
| 2025-05-21 |
0.7589 |
5,262,658.2000 ADA |
0.7471 |
0.7380 |
0.7477 |
0.7595 |
| 2025-05-20 |
0.7409 |
4,451,136.9000 ADA |
0.7438 |
0.7239 |
0.7301 |
0.7507 |
| 2025-05-19 |
0.7331 |
5,243,703.7000 ADA |
0.7609 |
0.7116 |
0.7251 |
0.7441 |
| 2025-05-18 |
0.7506 |
5,213,800.0000 ADA |
0.7440 |
0.7188 |
0.7385 |
0.7425 |
| 2025-05-17 |
0.7540 |
7,033,667.9000 ADA |
0.7601 |
0.7282 |
0.7420 |
0.7429 |
| 2025-05-16 |
0.7763 |
5,634,875.9000 ADA |
0.7638 |
0.7595 |
0.7653 |
0.7599 |
| 2025-05-15 |
0.7749 |
7,475,712.7000 ADA |
0.8000 |
0.7460 |
0.7620 |
0.7553 |
| 2025-05-14 |
0.8162 |
9,200,550.4000 ADA |
0.8312 |
0.7901 |
0.8040 |
0.7990 |
| 2025-05-13 |
0.8107 |
7,709,493.8000 ADA |
0.8181 |
0.7730 |
0.7915 |
0.8330 |
| 2025-05-12 |
0.8270 |
12,229,157.8000 ADA |
0.8059 |
0.7819 |
0.8092 |
0.8230 |
| 2025-05-11 |
0.8095 |
6,378,058.2000 ADA |
0.8418 |
0.7829 |
0.7952 |
0.8072 |
| 2025-05-10 |
0.8053 |
8,665,550.9000 ADA |
0.7782 |
0.7717 |
0.7820 |
0.8236 |
| 2025-05-09 |
0.7817 |
11,117,454.1000 ADA |
0.7708 |
0.7553 |
0.7620 |
0.7794 |
| 2025-05-08 |
0.7165 |
6,534,289.6000 ADA |
0.6729 |
0.6712 |
0.6780 |
0.7549 |
| 2025-05-07 |
0.6721 |
3,763,520.4000 ADA |
0.6800 |
0.6563 |
0.6626 |
0.6713 |
| 2025-05-06 |
0.6581 |
4,030,595.9000 ADA |
0.6629 |
0.6433 |
0.6537 |
0.6726 |
| 2025-05-05 |
0.6686 |
4,018,065.4000 ADA |
0.6773 |
0.6549 |
0.6623 |
0.6623 |
| 2025-05-04 |
0.6973 |
3,634,769.1000 ADA |
0.7008 |
0.6756 |
0.6790 |
0.6758 |
| 2025-05-03 |
0.7120 |
4,909,428.2000 ADA |
0.6991 |
0.6931 |
0.6965 |
0.7074 |
| 2025-05-02 |
0.7101 |
4,160,704.4000 ADA |
0.7060 |
0.6899 |
0.6957 |
0.6950 |
| 2025-05-01 |
0.7040 |
5,187,324.4000 ADA |
0.6831 |
0.6831 |
0.6883 |
0.7065 |
| 2025-04-30 |
0.6870 |
3,729,800.8000 ADA |
0.6967 |
0.6663 |
0.6813 |
0.6842 |
| 2025-04-29 |
0.7089 |
4,360,109.4000 ADA |
0.7069 |
0.6903 |
0.6965 |
0.6962 |
| 2025-04-28 |
0.7072 |
6,212,329.9000 ADA |
0.7049 |
0.6835 |
0.6968 |
0.7002 |
| 2025-04-27 |
0.7047 |
4,169,241.8000 ADA |
0.7080 |
0.6922 |
0.6980 |
0.7130 |
| 2025-04-26 |
0.7167 |
3,588,260.5000 ADA |
0.7150 |
0.7013 |
0.7086 |
0.7122 |
| 2025-04-25 |
0.7184 |
8,451,580.3000 ADA |
0.7230 |
0.7033 |
0.7139 |
0.7103 |
| 2025-04-24 |
0.7115 |
6,603,696.4000 ADA |
0.6990 |
0.6714 |
0.6830 |
0.7202 |
| 2025-04-23 |
0.7001 |
5,986,136.1000 ADA |
0.6805 |
0.6784 |
0.6869 |
0.6990 |
| 2025-04-22 |
0.6478 |
5,886,103.8000 ADA |
0.6255 |
0.6168 |
0.6255 |
0.6822 |
| 2025-04-21 |
0.6363 |
5,135,827.8000 ADA |
0.6212 |
0.6173 |
0.6224 |
0.6224 |
| 2025-04-20 |
0.6218 |
2,075,880.1000 ADA |
0.6290 |
0.6109 |
0.6160 |
0.6190 |
| 2025-04-19 |
0.6296 |
2,547,230.5000 ADA |
0.6289 |
0.6199 |
0.6240 |
0.6318 |
| 2025-04-18 |
0.6195 |
1,949,474.0000 ADA |
0.6176 |
0.6111 |
0.6142 |
0.6319 |
| 2025-04-17 |
0.6195 |
4,569,445.0000 ADA |
0.6115 |
0.6102 |
0.6140 |
0.6179 |
| 2025-04-16 |
0.6091 |
7,372,134.4000 ADA |
0.6102 |
0.5959 |
0.6090 |
0.6123 |
| 2025-04-15 |
0.6322 |
4,703,823.8000 ADA |
0.6368 |
0.6096 |
0.6176 |
0.6106 |
| 2025-04-14 |
0.6456 |
5,851,835.4000 ADA |
0.6396 |
0.6296 |
0.6389 |
0.6389 |
| 2025-04-13 |
0.6499 |
5,550,776.6000 ADA |
0.6609 |
0.6312 |
0.6418 |
0.6344 |