Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
1.1921 TUSD |
313,237.6000 ADA |
1.2590 TUSD |
1.1060 TUSD |
1.1450 TUSD |
1.1340 TUSD |
| 2022-01-20 |
1.3436 TUSD |
289,929.3000 ADA |
1.3370 TUSD |
1.2540 TUSD |
1.2810 TUSD |
1.2570 TUSD |
| 2022-01-19 |
1.4034 TUSD |
308,323.2000 ADA |
1.4670 TUSD |
1.3290 TUSD |
1.3470 TUSD |
1.3470 TUSD |
| 2022-01-18 |
1.5183 TUSD |
332,679.8000 ADA |
1.5980 TUSD |
1.4160 TUSD |
1.4300 TUSD |
1.4810 TUSD |
| 2022-01-17 |
1.5089 TUSD |
406,068.2000 ADA |
1.4130 TUSD |
1.3880 TUSD |
1.3980 TUSD |
1.5630 TUSD |
| 2022-01-16 |
1.3877 TUSD |
241,052.1000 ADA |
1.2960 TUSD |
1.2900 TUSD |
1.3000 TUSD |
1.4080 TUSD |
| 2022-01-15 |
1.2794 TUSD |
100,081.9000 ADA |
1.2920 TUSD |
1.2550 TUSD |
1.2630 TUSD |
1.2990 TUSD |
| 2022-01-14 |
1.2699 TUSD |
180,989.4000 ADA |
1.2270 TUSD |
1.2190 TUSD |
1.2400 TUSD |
1.2870 TUSD |
| 2022-01-13 |
1.2858 TUSD |
202,926.3000 ADA |
1.3120 TUSD |
1.2330 TUSD |
1.2390 TUSD |
1.2390 TUSD |
| 2022-01-12 |
1.2493 TUSD |
137,571.3000 ADA |
1.1910 TUSD |
1.1890 TUSD |
1.2030 TUSD |
1.3070 TUSD |
| 2022-01-11 |
1.1628 TUSD |
138,646.0000 ADA |
1.1240 TUSD |
1.1240 TUSD |
1.1390 TUSD |
1.1870 TUSD |
| 2022-01-10 |
1.1294 TUSD |
555,958.5800 ADA |
1.1690 TUSD |
1.0700 TUSD |
1.1210 TUSD |
1.1250 TUSD |
| 2022-01-09 |
1.1771 TUSD |
479,217.0000 ADA |
1.1810 TUSD |
1.1480 TUSD |
1.1620 TUSD |
1.1850 TUSD |
| 2022-01-08 |
1.1977 TUSD |
792,194.2000 ADA |
1.2120 TUSD |
1.1260 TUSD |
1.1530 TUSD |
1.1920 TUSD |
| 2022-01-07 |
1.2220 TUSD |
544,405.3000 ADA |
1.2750 TUSD |
1.1890 TUSD |
1.2090 TUSD |
1.2070 TUSD |
| 2022-01-06 |
1.2352 TUSD |
267,459.4000 ADA |
1.2270 TUSD |
1.1880 TUSD |
1.2090 TUSD |
1.2810 TUSD |
| 2022-01-05 |
1.2714 TUSD |
161,605.6000 ADA |
1.3090 TUSD |
1.1950 TUSD |
1.2450 TUSD |
1.2390 TUSD |
| 2022-01-04 |
1.3244 TUSD |
89,647.5000 ADA |
1.3200 TUSD |
1.2970 TUSD |
1.3070 TUSD |
1.3100 TUSD |
| 2022-01-03 |
1.3458 TUSD |
118,942.3000 ADA |
1.3680 TUSD |
1.3120 TUSD |
1.3260 TUSD |
1.3260 TUSD |
| 2022-01-02 |
1.3637 TUSD |
110,267.0000 ADA |
1.3820 TUSD |
1.3420 TUSD |
1.3550 TUSD |
1.3780 TUSD |
| 2022-01-01 |
1.3434 TUSD |
106,995.9000 ADA |
1.3090 TUSD |
1.3090 TUSD |
1.3190 TUSD |
1.3670 TUSD |
| 2021-12-31 |
1.3314 TUSD |
176,192.5000 ADA |
1.3580 TUSD |
1.2840 TUSD |
1.3010 TUSD |
1.3160 TUSD |
| 2021-12-30 |
1.3400 TUSD |
125,693.6000 ADA |
1.3330 TUSD |
1.2990 TUSD |
1.3160 TUSD |
1.3450 TUSD |
| 2021-12-29 |
1.3899 TUSD |
145,249.8000 ADA |
1.3930 TUSD |
1.3240 TUSD |
1.3570 TUSD |
1.3360 TUSD |
| 2021-12-28 |
1.4672 TUSD |
222,942.4000 ADA |
1.5140 TUSD |
1.3780 TUSD |
1.4040 TUSD |
1.4100 TUSD |
| 2021-12-27 |
1.5484 TUSD |
334,573.8000 ADA |
1.4600 TUSD |
1.4550 TUSD |
1.4580 TUSD |
1.5290 TUSD |
| 2021-12-26 |
1.4421 TUSD |
282,740.8000 ADA |
1.4530 TUSD |
1.4100 TUSD |
1.4250 TUSD |
1.4550 TUSD |
| 2021-12-25 |
1.4285 TUSD |
168,575.6000 ADA |
1.3880 TUSD |
1.3820 TUSD |
1.4030 TUSD |
1.4530 TUSD |
| 2021-12-24 |
1.4349 TUSD |
210,981.3000 ADA |
1.4740 TUSD |
1.3830 TUSD |
1.4000 TUSD |
1.3970 TUSD |
| 2021-12-23 |
1.3940 TUSD |
338,749.5000 ADA |
1.3230 TUSD |
1.3100 TUSD |
1.3240 TUSD |
1.4760 TUSD |
| 2021-12-22 |
1.3295 TUSD |
258,707.7000 ADA |
1.2820 TUSD |
1.2760 TUSD |
1.2840 TUSD |
1.3410 TUSD |
| 2021-12-21 |
1.2621 TUSD |
217,264.3000 ADA |
1.2370 TUSD |
1.2290 TUSD |
1.2330 TUSD |
1.2830 TUSD |
| 2021-12-20 |
1.2297 TUSD |
140,727.6000 ADA |
1.2420 TUSD |
1.2030 TUSD |
1.2160 TUSD |
1.2440 TUSD |
| 2021-12-19 |
1.2769 TUSD |
168,499.8000 ADA |
1.2410 TUSD |
1.2410 TUSD |
1.2490 TUSD |
1.2480 TUSD |
| 2021-12-18 |
1.2378 TUSD |
147,894.4000 ADA |
1.2110 TUSD |
1.1870 TUSD |
1.2150 TUSD |
1.2450 TUSD |
| 2021-12-17 |
1.2320 TUSD |
122,124.1000 ADA |
1.2390 TUSD |
1.1820 TUSD |
1.2230 TUSD |
1.2270 TUSD |
| 2021-12-16 |
1.2960 TUSD |
155,840.2000 ADA |
1.3080 TUSD |
1.2510 TUSD |
1.2530 TUSD |
1.2530 TUSD |
| 2021-12-15 |
1.2726 TUSD |
186,963.1000 ADA |
1.2650 TUSD |
1.2060 TUSD |
1.2160 TUSD |
1.3120 TUSD |
| 2021-12-14 |
1.2391 TUSD |
128,421.5000 ADA |
1.2200 TUSD |
1.2000 TUSD |
1.2170 TUSD |
1.2640 TUSD |
| 2021-12-13 |
1.2674 TUSD |
182,605.4000 ADA |
1.3560 TUSD |
1.2010 TUSD |
1.2260 TUSD |
1.2400 TUSD |
| 2021-12-12 |
1.3546 TUSD |
339,414.8000 ADA |
1.3550 TUSD |
1.3220 TUSD |
1.3380 TUSD |
1.3540 TUSD |
| 2021-12-11 |
1.2917 TUSD |
240,341.8000 ADA |
1.2150 TUSD |
1.1970 TUSD |
1.2250 TUSD |
1.3420 TUSD |
| 2021-12-10 |
1.2771 TUSD |
208,596.0000 ADA |
1.2940 TUSD |
1.2360 TUSD |
1.2360 TUSD |
1.2360 TUSD |
| 2021-12-09 |
1.3397 TUSD |
349,629.2000 ADA |
1.4050 TUSD |
1.2920 TUSD |
1.3060 TUSD |
1.3050 TUSD |
| 2021-12-08 |
1.3803 TUSD |
296,658.4000 ADA |
1.3780 TUSD |
1.3410 TUSD |
1.3640 TUSD |
1.3900 TUSD |
| 2021-12-07 |
1.4286 TUSD |
293,618.8000 ADA |
1.4340 TUSD |
1.3700 TUSD |
1.3880 TUSD |
1.3840 TUSD |
| 2021-12-06 |
1.3299 TUSD |
199,370.0000 ADA |
1.3830 TUSD |
1.2580 TUSD |
1.3000 TUSD |
1.4160 TUSD |
| 2021-12-05 |
1.3546 TUSD |
232,939.4000 ADA |
1.4240 TUSD |
1.2900 TUSD |
1.3340 TUSD |
1.3660 TUSD |
| 2021-12-04 |
1.3617 TUSD |
450,399.9900 ADA |
1.5550 TUSD |
1.1890 TUSD |
1.3490 TUSD |
1.4390 TUSD |
| 2021-12-03 |
1.6385 TUSD |
202,972.8000 ADA |
1.7220 TUSD |
1.5160 TUSD |
1.5690 TUSD |
1.5690 TUSD |