Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.5308 TUSD |
727,594.1000 ADA |
0.5142 TUSD |
0.4900 TUSD |
0.5032 TUSD |
0.5685 TUSD |
| 2024-01-09 |
0.5174 TUSD |
511,634.7000 ADA |
0.5433 TUSD |
0.4985 TUSD |
0.5079 TUSD |
0.5133 TUSD |
| 2024-01-08 |
0.5150 TUSD |
637,403.6000 ADA |
0.4946 TUSD |
0.4660 TUSD |
0.4777 TUSD |
0.5419 TUSD |
| 2024-01-07 |
0.5151 TUSD |
274,115.5000 ADA |
0.5224 TUSD |
0.4889 TUSD |
0.4984 TUSD |
0.4949 TUSD |
| 2024-01-06 |
0.5227 TUSD |
173,440.6000 ADA |
0.5415 TUSD |
0.5072 TUSD |
0.5177 TUSD |
0.5192 TUSD |
| 2024-01-05 |
0.5432 TUSD |
276,903.4000 ADA |
0.5702 TUSD |
0.5226 TUSD |
0.5315 TUSD |
0.5333 TUSD |
| 2024-01-04 |
0.5658 TUSD |
224,776.8000 ADA |
0.5582 TUSD |
0.5502 TUSD |
0.5608 TUSD |
0.5680 TUSD |
| 2024-01-03 |
0.5537 TUSD |
841,535.8000 ADA |
0.6063 TUSD |
0.5010 TUSD |
0.5550 TUSD |
0.5564 TUSD |
| 2024-01-02 |
0.6222 TUSD |
403,415.1000 ADA |
0.6239 TUSD |
0.6033 TUSD |
0.6077 TUSD |
0.6069 TUSD |
| 2024-01-01 |
0.6163 TUSD |
270,788.1000 ADA |
0.5967 TUSD |
0.5922 TUSD |
0.5981 TUSD |
0.6240 TUSD |
| 2023-12-31 |
0.6039 TUSD |
157,382.9000 ADA |
0.6025 TUSD |
0.5962 TUSD |
0.6014 TUSD |
0.6026 TUSD |
| 2023-12-30 |
0.6045 TUSD |
403,403.4000 ADA |
0.6080 TUSD |
0.5930 TUSD |
0.5981 TUSD |
0.6045 TUSD |
| 2023-12-29 |
0.6106 TUSD |
436,721.3000 ADA |
0.6191 TUSD |
0.5915 TUSD |
0.6033 TUSD |
0.6044 TUSD |
| 2023-12-28 |
0.6439 TUSD |
541,200.5000 ADA |
0.6331 TUSD |
0.6102 TUSD |
0.6188 TUSD |
0.6188 TUSD |
| 2023-12-27 |
0.6121 TUSD |
715,142.6000 ADA |
0.6098 TUSD |
0.5844 TUSD |
0.5952 TUSD |
0.6339 TUSD |
| 2023-12-26 |
0.6038 TUSD |
575,226.7000 ADA |
0.6268 TUSD |
0.5660 TUSD |
0.5940 TUSD |
0.6096 TUSD |
| 2023-12-25 |
0.6172 TUSD |
345,016.0000 ADA |
0.5934 TUSD |
0.5919 TUSD |
0.5981 TUSD |
0.6282 TUSD |
| 2023-12-24 |
0.6140 TUSD |
664,920.2000 ADA |
0.6127 TUSD |
0.5891 TUSD |
0.6071 TUSD |
0.5950 TUSD |
| 2023-12-23 |
0.6041 TUSD |
246,568.3000 ADA |
0.6226 TUSD |
0.5968 TUSD |
0.6031 TUSD |
0.6154 TUSD |
| 2023-12-22 |
0.6233 TUSD |
385,968.9000 ADA |
0.6352 TUSD |
0.6039 TUSD |
0.6163 TUSD |
0.6227 TUSD |
| 2023-12-21 |
0.6128 TUSD |
866,680.8000 ADA |
0.5887 TUSD |
0.5824 TUSD |
0.5885 TUSD |
0.6362 TUSD |
| 2023-12-20 |
0.5906 TUSD |
772,131.7000 ADA |
0.5754 TUSD |
0.5685 TUSD |
0.5762 TUSD |
0.5890 TUSD |
| 2023-12-19 |
0.5963 TUSD |
423,454.6000 ADA |
0.6028 TUSD |
0.5645 TUSD |
0.5758 TUSD |
0.5738 TUSD |
| 2023-12-18 |
0.5700 TUSD |
438,756.2000 ADA |
0.5833 TUSD |
0.5449 TUSD |
0.5582 TUSD |
0.5985 TUSD |
| 2023-12-17 |
0.5973 TUSD |
270,252.9000 ADA |
0.6106 TUSD |
0.5790 TUSD |
0.5839 TUSD |
0.5790 TUSD |
| 2023-12-16 |
0.6118 TUSD |
541,328.9000 ADA |
0.6052 TUSD |
0.5870 TUSD |
0.6056 TUSD |
0.6083 TUSD |
| 2023-12-15 |
0.6326 TUSD |
879,378.6000 ADA |
0.6436 TUSD |
0.6010 TUSD |
0.6081 TUSD |
0.6010 TUSD |
| 2023-12-14 |
0.6421 TUSD |
1,001,143.2000 ADA |
0.6695 TUSD |
0.6114 TUSD |
0.6384 TUSD |
0.6469 TUSD |
| 2023-12-13 |
0.6069 TUSD |
2,325,093.6000 ADA |
0.5790 TUSD |
0.5255 TUSD |
0.5605 TUSD |
0.6676 TUSD |
| 2023-12-12 |
0.5810 TUSD |
1,276,288.4000 ADA |
0.5525 TUSD |
0.5525 TUSD |
0.5582 TUSD |
0.5696 TUSD |
| 2023-12-11 |
0.5511 TUSD |
1,174,843.5000 ADA |
0.5961 TUSD |
0.5175 TUSD |
0.5364 TUSD |
0.5521 TUSD |
| 2023-12-10 |
0.5960 TUSD |
1,685,588.4000 ADA |
0.5802 TUSD |
0.5662 TUSD |
0.5890 TUSD |
0.5969 TUSD |
| 2023-12-09 |
0.6018 TUSD |
3,626,442.0000 ADA |
0.5479 TUSD |
0.5470 TUSD |
0.5662 TUSD |
0.5859 TUSD |
| 2023-12-08 |
0.5182 TUSD |
1,398,138.0000 ADA |
0.4571 TUSD |
0.4531 TUSD |
0.4570 TUSD |
0.5498 TUSD |
| 2023-12-07 |
0.4479 TUSD |
279,163.0000 ADA |
0.4448 TUSD |
0.4331 TUSD |
0.4377 TUSD |
0.4552 TUSD |
| 2023-12-06 |
0.4404 TUSD |
560,783.5000 ADA |
0.4263 TUSD |
0.4176 TUSD |
0.4253 TUSD |
0.4473 TUSD |
| 2023-12-05 |
0.4164 TUSD |
517,433.8000 ADA |
0.4078 TUSD |
0.3982 TUSD |
0.4001 TUSD |
0.4264 TUSD |
| 2023-12-04 |
0.4031 TUSD |
335,728.3000 ADA |
0.3957 TUSD |
0.3943 TUSD |
0.3983 TUSD |
0.4066 TUSD |
| 2023-12-03 |
0.3949 TUSD |
176,796.5000 ADA |
0.3989 TUSD |
0.3879 TUSD |
0.3902 TUSD |
0.3970 TUSD |
| 2023-12-02 |
0.3909 TUSD |
314,534.6000 ADA |
0.3846 TUSD |
0.3843 TUSD |
0.3847 TUSD |
0.3970 TUSD |
| 2023-12-01 |
0.3838 TUSD |
291,253.7000 ADA |
0.3758 TUSD |
0.3745 TUSD |
0.3759 TUSD |
0.3840 TUSD |
| 2023-11-30 |
0.3772 TUSD |
113,303.7000 ADA |
0.3820 TUSD |
0.3727 TUSD |
0.3742 TUSD |
0.3758 TUSD |
| 2023-11-29 |
0.3845 TUSD |
103,786.5000 ADA |
0.3858 TUSD |
0.3788 TUSD |
0.3821 TUSD |
0.3829 TUSD |
| 2023-11-28 |
0.3809 TUSD |
147,393.4000 ADA |
0.3785 TUSD |
0.3708 TUSD |
0.3746 TUSD |
0.3860 TUSD |
| 2023-11-27 |
0.3818 TUSD |
97,726.8000 ADA |
0.3878 TUSD |
0.3725 TUSD |
0.3759 TUSD |
0.3772 TUSD |
| 2023-11-26 |
0.3885 TUSD |
121,360.6000 ADA |
0.3944 TUSD |
0.3795 TUSD |
0.3847 TUSD |
0.3891 TUSD |
| 2023-11-25 |
0.3929 TUSD |
85,039.3000 ADA |
0.3863 TUSD |
0.3863 TUSD |
0.3883 TUSD |
0.3950 TUSD |
| 2023-11-24 |
0.3921 TUSD |
494,846.1000 ADA |
0.3877 TUSD |
0.3843 TUSD |
0.3857 TUSD |
0.3856 TUSD |
| 2023-11-23 |
0.3821 TUSD |
103,209.5000 ADA |
0.3810 TUSD |
0.3768 TUSD |
0.3810 TUSD |
0.3832 TUSD |
| 2023-11-22 |
0.3716 TUSD |
172,038.6000 ADA |
0.3570 TUSD |
0.3570 TUSD |
0.3625 TUSD |
0.3805 TUSD |