Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.7974 |
5,007,941.7000 ADA |
0.8045 |
0.7525 |
0.7610 |
0.7642 |
| 2025-02-20 |
0.7920 |
4,720,947.7000 ADA |
0.7753 |
0.7713 |
0.7818 |
0.8044 |
| 2025-02-19 |
0.7598 |
3,573,110.9000 ADA |
0.7546 |
0.7339 |
0.7446 |
0.7745 |
| 2025-02-18 |
0.7794 |
6,437,580.2000 ADA |
0.8102 |
0.7362 |
0.7516 |
0.7499 |
| 2025-02-17 |
0.8050 |
5,801,478.3000 ADA |
0.7722 |
0.7718 |
0.7882 |
0.8090 |
| 2025-02-16 |
0.7782 |
2,709,231.6000 ADA |
0.7815 |
0.7626 |
0.7733 |
0.7782 |
| 2025-02-15 |
0.7977 |
2,305,057.2000 ADA |
0.8002 |
0.7758 |
0.7827 |
0.7763 |
| 2025-02-14 |
0.8086 |
5,836,903.2000 ADA |
0.8116 |
0.7904 |
0.7990 |
0.7974 |
| 2025-02-13 |
0.7936 |
6,182,509.8000 ADA |
0.7999 |
0.7703 |
0.7826 |
0.8058 |
| 2025-02-12 |
0.7757 |
7,785,937.5000 ADA |
0.7789 |
0.7474 |
0.7670 |
0.8054 |
| 2025-02-11 |
0.7839 |
18,157,710.1000 ADA |
0.7127 |
0.7110 |
0.7433 |
0.7817 |
| 2025-02-10 |
0.6967 |
6,593,851.2000 ADA |
0.6821 |
0.6643 |
0.6741 |
0.7065 |
| 2025-02-09 |
0.6911 |
6,439,013.4000 ADA |
0.7011 |
0.6513 |
0.6796 |
0.6768 |
| 2025-02-08 |
0.6987 |
6,899,528.7000 ADA |
0.7076 |
0.6825 |
0.6930 |
0.7032 |
| 2025-02-07 |
0.7244 |
10,970,005.2000 ADA |
0.7062 |
0.6912 |
0.6996 |
0.7062 |
| 2025-02-06 |
0.7385 |
5,743,836.2000 ADA |
0.7330 |
0.6984 |
0.7121 |
0.7121 |
| 2025-02-05 |
0.7526 |
8,208,876.8000 ADA |
0.7448 |
0.7288 |
0.7430 |
0.7422 |
| 2025-02-04 |
0.7583 |
17,503,401.0000 ADA |
0.8127 |
0.7161 |
0.7356 |
0.7363 |
| 2025-02-03 |
0.7028 |
51,522,061.0000 ADA |
0.8060 |
0.5000 |
0.6398 |
0.8194 |
| 2025-02-02 |
0.8443 |
12,804,962.7000 ADA |
0.8948 |
0.7871 |
0.8104 |
0.8006 |
| 2025-02-01 |
0.9301 |
3,302,102.1000 ADA |
0.9436 |
0.8998 |
0.9123 |
0.9074 |
| 2025-01-31 |
0.9613 |
8,379,301.7000 ADA |
0.9601 |
0.9356 |
0.9438 |
0.9508 |
| 2025-01-30 |
0.9659 |
3,943,225.1000 ADA |
0.9406 |
0.9370 |
0.9512 |
0.9692 |
| 2025-01-29 |
0.9354 |
6,009,867.2000 ADA |
0.9166 |
0.9026 |
0.9229 |
0.9491 |
| 2025-01-28 |
0.9468 |
4,848,557.5000 ADA |
0.9339 |
0.9061 |
0.9262 |
0.9135 |
| 2025-01-27 |
0.9057 |
11,885,414.1000 ADA |
0.9522 |
0.8576 |
0.8877 |
0.9291 |
| 2025-01-26 |
0.9885 |
4,188,818.8000 ADA |
0.9772 |
0.9689 |
0.9712 |
0.9690 |
| 2025-01-25 |
0.9811 |
5,018,327.6000 ADA |
0.9717 |
0.9649 |
0.9744 |
0.9834 |
| 2025-01-24 |
0.9898 |
10,677,231.8000 ADA |
0.9880 |
0.9647 |
0.9725 |
0.9721 |
| 2025-01-23 |
0.9794 |
10,034,697.4000 ADA |
0.9824 |
0.9518 |
0.9622 |
0.9934 |
| 2025-01-22 |
0.9976 |
7,500,547.1000 ADA |
1.0055 |
0.9782 |
0.9936 |
0.9882 |
| 2025-01-21 |
0.9948 |
16,171,036.7000 ADA |
1.0092 |
0.9518 |
0.9739 |
1.0063 |
| 2025-01-20 |
1.0390 |
17,192,818.9000 ADA |
0.9939 |
0.9626 |
0.9925 |
1.0112 |
| 2025-01-19 |
1.0687 |
17,701,869.8000 ADA |
1.1041 |
0.9762 |
1.0166 |
1.0051 |
| 2025-01-18 |
1.0851 |
9,403,204.4000 ADA |
1.1349 |
1.0498 |
1.0671 |
1.0756 |
| 2025-01-17 |
1.1254 |
10,487,532.4000 ADA |
1.0898 |
1.0857 |
1.1024 |
1.1473 |
| 2025-01-16 |
1.0872 |
12,521,685.7000 ADA |
1.0753 |
1.0277 |
1.0443 |
1.1056 |
| 2025-01-15 |
1.0402 |
11,557,618.4000 ADA |
0.9967 |
0.9881 |
1.0028 |
1.0678 |
| 2025-01-14 |
0.9720 |
9,055,272.6000 ADA |
0.9442 |
0.9383 |
0.9482 |
0.9921 |
| 2025-01-13 |
0.9288 |
11,088,139.3000 ADA |
0.9678 |
0.8770 |
0.9074 |
0.9322 |
| 2025-01-12 |
1.0015 |
8,435,909.2000 ADA |
0.9958 |
0.9637 |
0.9757 |
0.9678 |
| 2025-01-11 |
0.9610 |
5,895,143.8000 ADA |
0.9307 |
0.9145 |
0.9232 |
1.0038 |
| 2025-01-10 |
0.9384 |
8,173,086.3000 ADA |
0.9049 |
0.9049 |
0.9174 |
0.9313 |
| 2025-01-09 |
0.9183 |
9,705,062.9000 ADA |
0.9480 |
0.8807 |
0.9032 |
0.8964 |
| 2025-01-08 |
0.9681 |
13,061,715.3000 ADA |
0.9907 |
0.9108 |
0.9302 |
0.9481 |
| 2025-01-07 |
1.0788 |
13,150,879.3000 ADA |
1.0944 |
0.9902 |
1.0055 |
0.9991 |
| 2025-01-06 |
1.0904 |
8,116,887.1000 ADA |
1.0929 |
1.0628 |
1.0804 |
1.0987 |
| 2025-01-05 |
1.0863 |
8,876,504.2000 ADA |
1.0718 |
1.0544 |
1.0639 |
1.0870 |
| 2025-01-04 |
1.0791 |
6,322,206.3000 ADA |
1.0912 |
1.0583 |
1.0667 |
1.0731 |
| 2025-01-03 |
1.0655 |
16,327,338.0000 ADA |
0.9638 |
0.9595 |
0.9736 |
1.0961 |