Identifier on Binance: ADAFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.9551 |
7,333,956.4000 ADA |
0.9229 |
0.9229 |
0.9351 |
0.9656 |
| 2025-01-01 |
0.8866 |
9,060,328.6000 ADA |
0.8457 |
0.8392 |
0.8503 |
0.9204 |
| 2024-12-31 |
0.8572 |
5,303,558.1000 ADA |
0.8612 |
0.8396 |
0.8470 |
0.8460 |
| 2024-12-30 |
0.8660 |
7,196,600.1000 ADA |
0.8575 |
0.8295 |
0.8419 |
0.8577 |
| 2024-12-29 |
0.8840 |
2,721,298.3000 ADA |
0.8887 |
0.8521 |
0.8598 |
0.8539 |
| 2024-12-28 |
0.8770 |
4,710,051.5000 ADA |
0.8759 |
0.8657 |
0.8733 |
0.8891 |
| 2024-12-27 |
0.8831 |
5,910,301.2000 ADA |
0.8594 |
0.8540 |
0.8636 |
0.8743 |
| 2024-12-26 |
0.8730 |
6,082,223.7000 ADA |
0.9145 |
0.8495 |
0.8602 |
0.8574 |
| 2024-12-25 |
0.9147 |
3,845,239.7000 ADA |
0.9331 |
0.8967 |
0.9100 |
0.9121 |
| 2024-12-24 |
0.9197 |
8,042,419.9000 ADA |
0.9231 |
0.8890 |
0.8982 |
0.9338 |
| 2024-12-23 |
0.8867 |
6,356,425.5000 ADA |
0.8845 |
0.8618 |
0.8720 |
0.8728 |
| 2024-12-22 |
0.8939 |
6,963,348.4000 ADA |
0.9070 |
0.8607 |
0.8905 |
0.8827 |
| 2024-12-21 |
0.9432 |
13,993,485.1000 ADA |
0.9502 |
0.8884 |
0.9059 |
0.9088 |
| 2024-12-20 |
0.8566 |
21,150,435.7000 ADA |
0.8827 |
0.7635 |
0.8111 |
0.9454 |
| 2024-12-19 |
0.9246 |
16,494,345.5000 ADA |
0.9699 |
0.8495 |
0.8850 |
0.8927 |
| 2024-12-18 |
1.0192 |
11,942,674.1000 ADA |
1.0539 |
0.9570 |
0.9828 |
0.9721 |
| 2024-12-17 |
1.0832 |
8,274,034.6000 ADA |
1.0794 |
1.0573 |
1.0693 |
1.0723 |
| 2024-12-16 |
1.0923 |
9,159,263.1000 ADA |
1.1014 |
1.0498 |
1.0631 |
1.0987 |
| 2024-12-15 |
1.0755 |
4,316,050.1000 ADA |
1.0600 |
1.0395 |
1.0611 |
1.0652 |
| 2024-12-14 |
1.0967 |
4,533,533.2000 ADA |
1.1178 |
1.0422 |
1.0550 |
1.0573 |
| 2024-12-13 |
1.1009 |
7,316,344.6000 ADA |
1.1233 |
1.0774 |
1.0938 |
1.1138 |
| 2024-12-12 |
1.1426 |
14,357,425.7000 ADA |
1.0866 |
1.0731 |
1.0884 |
1.1145 |
| 2024-12-11 |
1.0534 |
11,013,787.8000 ADA |
1.0232 |
0.9734 |
1.0027 |
1.0910 |
| 2024-12-10 |
0.9845 |
18,586,608.9000 ADA |
1.0055 |
0.9118 |
0.9571 |
1.0242 |
| 2024-12-09 |
1.0833 |
16,756,752.7000 ADA |
1.1954 |
0.9128 |
1.0190 |
1.0034 |
| 2024-12-08 |
1.1990 |
9,823,747.7000 ADA |
1.2125 |
1.1756 |
1.1853 |
1.1942 |
| 2024-12-07 |
1.2113 |
10,525,811.6000 ADA |
1.2305 |
1.1909 |
1.2083 |
1.2166 |
| 2024-12-06 |
1.1925 |
14,445,248.7000 ADA |
1.1629 |
1.1371 |
1.1660 |
1.2286 |
| 2024-12-05 |
1.2010 |
22,948,479.7000 ADA |
1.1895 |
1.1183 |
1.1648 |
1.1830 |
| 2024-12-04 |
1.1957 |
13,560,899.0000 ADA |
1.1936 |
1.1434 |
1.1717 |
1.1773 |
| 2024-12-03 |
1.2488 |
15,689,695.8000 ADA |
1.2049 |
1.1421 |
1.2015 |
1.2236 |
| 2024-12-02 |
1.1622 |
19,107,373.1000 ADA |
1.1507 |
1.0601 |
1.0845 |
1.1984 |
| 2024-12-01 |
1.0919 |
6,911,731.7000 ADA |
1.0793 |
1.0392 |
1.0561 |
1.1353 |
| 2024-11-30 |
1.1030 |
8,287,166.7000 ADA |
1.0768 |
1.0520 |
1.0715 |
1.0931 |
| 2024-11-29 |
1.0618 |
8,113,399.8000 ADA |
1.0320 |
1.0290 |
1.0490 |
1.0657 |
| 2024-11-28 |
1.0072 |
4,660,948.2000 ADA |
1.0130 |
0.9711 |
0.9941 |
1.0354 |
| 2024-11-27 |
1.0037 |
7,010,015.6000 ADA |
0.9630 |
0.9340 |
0.9546 |
1.0163 |
| 2024-11-26 |
0.9251 |
7,710,047.3000 ADA |
0.9453 |
0.8767 |
0.9166 |
0.9510 |
| 2024-11-25 |
1.0190 |
9,828,215.6000 ADA |
1.0257 |
0.9321 |
0.9641 |
0.9520 |
| 2024-11-24 |
1.0183 |
9,829,309.3000 ADA |
1.0683 |
0.9444 |
0.9783 |
1.0330 |
| 2024-11-23 |
1.0912 |
15,500,718.7000 ADA |
1.0193 |
1.0174 |
1.0691 |
1.0816 |
| 2024-11-22 |
0.9246 |
19,331,332.3000 ADA |
0.8236 |
0.8142 |
0.8481 |
1.0175 |
| 2024-11-21 |
0.7933 |
7,393,486.0000 ADA |
0.8022 |
0.7685 |
0.7862 |
0.7940 |
| 2024-11-20 |
0.8112 |
11,017,510.9000 ADA |
0.7414 |
0.7414 |
0.7676 |
0.8074 |
| 2024-11-19 |
0.7448 |
5,724,796.5000 ADA |
0.7346 |
0.7229 |
0.7347 |
0.7411 |
| 2024-11-18 |
0.7482 |
9,975,560.1000 ADA |
0.7027 |
0.7005 |
0.7182 |
0.7460 |
| 2024-11-17 |
0.7281 |
8,317,582.3000 ADA |
0.7411 |
0.6901 |
0.7052 |
0.7012 |
| 2024-11-16 |
0.7503 |
28,551,420.7000 ADA |
0.7066 |
0.7020 |
0.7269 |
0.7410 |
| 2024-11-15 |
0.6441 |
20,938,628.7000 ADA |
0.5784 |
0.5744 |
0.5932 |
0.6943 |
| 2024-11-14 |
0.5712 |
7,472,172.1000 ADA |
0.5793 |
0.5419 |
0.5541 |
0.5721 |