Identifier on Binance: ADATUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-05-20 |
1.6891 TUSD |
1,317,678.9900 ADA |
1.4887 TUSD |
1.3260 TUSD |
1.4843 TUSD |
1.7661 TUSD |
2021-05-19 |
1.5262 TUSD |
4,441,506.8100 ADA |
1.9946 TUSD |
1.0000 TUSD |
1.5421 TUSD |
1.6132 TUSD |
2021-05-18 |
2.0248 TUSD |
635,528.3500 ADA |
2.0350 TUSD |
1.9601 TUSD |
2.0099 TUSD |
1.9969 TUSD |
2021-05-17 |
2.0750 TUSD |
1,565,522.3100 ADA |
2.3002 TUSD |
1.9157 TUSD |
2.0449 TUSD |
2.0304 TUSD |
2021-05-16 |
2.1782 TUSD |
1,555,091.9900 ADA |
2.1813 TUSD |
1.9299 TUSD |
2.1200 TUSD |
2.2301 TUSD |
2021-05-15 |
2.2090 TUSD |
1,649,507.5500 ADA |
2.0013 TUSD |
1.9643 TUSD |
2.0371 TUSD |
2.1679 TUSD |
2021-05-14 |
1.8933 TUSD |
518,105.1300 ADA |
1.9307 TUSD |
1.8109 TUSD |
1.8644 TUSD |
1.9649 TUSD |
2021-05-13 |
1.7368 TUSD |
2,910,794.6100 ADA |
1.5599 TUSD |
1.4659 TUSD |
1.6467 TUSD |
1.8911 TUSD |
2021-05-12 |
1.7208 TUSD |
979,397.7000 ADA |
1.7616 TUSD |
1.6635 TUSD |
1.7123 TUSD |
1.7464 TUSD |
2021-05-11 |
1.6840 TUSD |
1,161,312.7200 ADA |
1.6410 TUSD |
1.5950 TUSD |
1.6344 TUSD |
1.7368 TUSD |
2021-05-10 |
1.6699 TUSD |
2,139,871.5200 ADA |
1.7641 TUSD |
1.5201 TUSD |
1.6809 TUSD |
1.6771 TUSD |
2021-05-09 |
1.7269 TUSD |
1,376,536.0800 ADA |
1.6206 TUSD |
1.5695 TUSD |
1.6121 TUSD |
1.7766 TUSD |
2021-05-08 |
1.6064 TUSD |
400,319.0100 ADA |
1.6524 TUSD |
1.5324 TUSD |
1.6011 TUSD |
1.6360 TUSD |
2021-05-07 |
1.6284 TUSD |
3,003,074.4700 ADA |
1.6497 TUSD |
1.5280 TUSD |
1.5818 TUSD |
1.6123 TUSD |
2021-05-06 |
1.5753 TUSD |
3,122,183.7200 ADA |
1.4805 TUSD |
1.4305 TUSD |
1.4626 TUSD |
1.6576 TUSD |
2021-05-05 |
1.3696 TUSD |
1,894,656.6200 ADA |
1.2673 TUSD |
1.2577 TUSD |
1.3072 TUSD |
1.4514 TUSD |
2021-05-04 |
1.3021 TUSD |
1,722,635.2300 ADA |
1.3657 TUSD |
1.2578 TUSD |
1.2850 TUSD |
1.2669 TUSD |
2021-05-03 |
1.3493 TUSD |
431,769.1900 ADA |
1.3256 TUSD |
1.3209 TUSD |
1.3435 TUSD |
1.3575 TUSD |
2021-05-02 |
1.3164 TUSD |
411,423.4100 ADA |
1.3534 TUSD |
1.2526 TUSD |
1.3107 TUSD |
1.3208 TUSD |
2021-05-01 |
1.3387 TUSD |
273,590.3900 ADA |
1.3499 TUSD |
1.3152 TUSD |
1.3358 TUSD |
1.3440 TUSD |
2021-04-30 |
1.3419 TUSD |
393,777.7900 ADA |
1.3029 TUSD |
1.2877 TUSD |
1.3030 TUSD |
1.3497 TUSD |
2021-04-29 |
1.3321 TUSD |
1,144,238.8800 ADA |
1.3399 TUSD |
1.2485 TUSD |
1.3056 TUSD |
1.3128 TUSD |
2021-04-28 |
1.2999 TUSD |
518,890.5600 ADA |
1.3111 TUSD |
1.2348 TUSD |
1.2702 TUSD |
1.3293 TUSD |
2021-04-27 |
1.2804 TUSD |
490,997.5500 ADA |
1.2340 TUSD |
1.2234 TUSD |
1.2426 TUSD |
1.2929 TUSD |
2021-04-26 |
1.2012 TUSD |
1,049,303.4400 ADA |
1.0972 TUSD |
1.0792 TUSD |
1.1385 TUSD |
1.2157 TUSD |
2021-04-25 |
1.0891 TUSD |
372,632.0300 ADA |
1.0987 TUSD |
1.0204 TUSD |
1.0830 TUSD |
1.0877 TUSD |
2021-04-24 |
1.1372 TUSD |
449,381.0000 ADA |
1.1511 TUSD |
1.0917 TUSD |
1.1106 TUSD |
1.1106 TUSD |
2021-04-23 |
1.0535 TUSD |
5,370,962.6000 ADA |
1.1439 TUSD |
0.9186 TUSD |
1.0383 TUSD |
1.1353 TUSD |
2021-04-22 |
1.1990 TUSD |
1,203,082.6000 ADA |
1.2015 TUSD |
1.1042 TUSD |
1.1696 TUSD |
1.1516 TUSD |
2021-04-21 |
1.2479 TUSD |
589,430.4000 ADA |
1.2761 TUSD |
1.2011 TUSD |
1.2158 TUSD |
1.2011 TUSD |
2021-04-20 |
1.1779 TUSD |
1,158,349.5000 ADA |
1.1969 TUSD |
0.9000 TUSD |
1.1592 TUSD |
1.2562 TUSD |
2021-04-19 |
1.2425 TUSD |
1,272,448.6000 ADA |
1.2856 TUSD |
1.1400 TUSD |
1.2155 TUSD |
1.1985 TUSD |
2021-04-18 |
1.2193 TUSD |
1,784,871.3000 ADA |
1.3713 TUSD |
0.8282 TUSD |
1.1984 TUSD |
1.2754 TUSD |
2021-04-17 |
1.4005 TUSD |
769,832.7000 ADA |
1.4129 TUSD |
1.3568 TUSD |
1.3907 TUSD |
1.3813 TUSD |
2021-04-16 |
1.4150 TUSD |
1,721,261.3000 ADA |
1.4828 TUSD |
1.3356 TUSD |
1.3943 TUSD |
1.4077 TUSD |
2021-04-15 |
1.4593 TUSD |
1,022,434.5000 ADA |
1.4618 TUSD |
1.4093 TUSD |
1.4342 TUSD |
1.4645 TUSD |
2021-04-14 |
1.4553 TUSD |
3,008,741.4000 ADA |
1.4132 TUSD |
1.3500 TUSD |
1.4166 TUSD |
1.4693 TUSD |
2021-04-13 |
1.3691 TUSD |
1,389,536.7000 ADA |
1.3129 TUSD |
1.2630 TUSD |
1.3060 TUSD |
1.4176 TUSD |
2021-04-12 |
1.3007 TUSD |
1,151,785.5000 ADA |
1.2638 TUSD |
1.2550 TUSD |
1.2830 TUSD |
1.3144 TUSD |
2021-04-11 |
1.2467 TUSD |
797,971.9000 ADA |
1.2156 TUSD |
1.1959 TUSD |
1.2101 TUSD |
1.2766 TUSD |
2021-04-10 |
1.2202 TUSD |
437,753.6000 ADA |
1.1992 TUSD |
1.1850 TUSD |
1.1999 TUSD |
1.2159 TUSD |
2021-04-09 |
1.2074 TUSD |
395,581.6000 ADA |
1.2177 TUSD |
1.1900 TUSD |
1.2054 TUSD |
1.2014 TUSD |
2021-04-08 |
1.2034 TUSD |
434,633.9000 ADA |
1.1708 TUSD |
1.1682 TUSD |
1.1869 TUSD |
1.2132 TUSD |
2021-04-07 |
1.2013 TUSD |
1,206,469.6000 ADA |
1.2552 TUSD |
1.1500 TUSD |
1.1811 TUSD |
1.1661 TUSD |
2021-04-06 |
1.2535 TUSD |
1,297,651.6000 ADA |
1.2136 TUSD |
1.1884 TUSD |
1.2016 TUSD |
1.2552 TUSD |
2021-04-05 |
1.1856 TUSD |
696,345.9000 ADA |
1.1834 TUSD |
1.1212 TUSD |
1.1712 TUSD |
1.2180 TUSD |
2021-04-04 |
1.1770 TUSD |
330,244.2000 ADA |
1.1576 TUSD |
1.1520 TUSD |
1.1716 TUSD |
1.1800 TUSD |
2021-04-03 |
1.2088 TUSD |
642,594.6000 ADA |
1.1915 TUSD |
1.1583 TUSD |
1.1751 TUSD |
1.1673 TUSD |
2021-04-02 |
1.2069 TUSD |
488,511.0000 ADA |
1.1828 TUSD |
1.1803 TUSD |
1.1877 TUSD |
1.1939 TUSD |
2021-04-01 |
1.1910 TUSD |
316,090.1000 ADA |
1.1934 TUSD |
1.1712 TUSD |
1.1859 TUSD |
1.1838 TUSD |