Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.4834 TUSD |
92,411.4000 ADA |
0.4997 TUSD |
0.4714 TUSD |
0.4764 TUSD |
0.4723 TUSD |
| 2024-04-23 |
0.5072 TUSD |
162,149.4000 ADA |
0.5159 TUSD |
0.4961 TUSD |
0.4978 TUSD |
0.4961 TUSD |
| 2024-04-22 |
0.5081 TUSD |
57,429.7000 ADA |
0.5024 TUSD |
0.4961 TUSD |
0.4974 TUSD |
0.5144 TUSD |
| 2024-04-21 |
0.5025 TUSD |
33,725.1000 ADA |
0.5055 TUSD |
0.4880 TUSD |
0.4957 TUSD |
0.4988 TUSD |
| 2024-04-20 |
0.4870 TUSD |
71,188.7000 ADA |
0.4684 TUSD |
0.4646 TUSD |
0.4743 TUSD |
0.5068 TUSD |
| 2024-04-19 |
0.4586 TUSD |
467,319.4000 ADA |
0.4557 TUSD |
0.4243 TUSD |
0.4364 TUSD |
0.4680 TUSD |
| 2024-04-18 |
0.4530 TUSD |
99,279.8000 ADA |
0.4464 TUSD |
0.4351 TUSD |
0.4436 TUSD |
0.4571 TUSD |
| 2024-04-17 |
0.4391 TUSD |
251,425.5000 ADA |
0.4583 TUSD |
0.4280 TUSD |
0.4407 TUSD |
0.4492 TUSD |
| 2024-04-16 |
0.4570 TUSD |
68,311.3000 ADA |
0.4621 TUSD |
0.4400 TUSD |
0.4506 TUSD |
0.4583 TUSD |
| 2024-04-15 |
0.4683 TUSD |
94,142.3000 ADA |
0.4671 TUSD |
0.4399 TUSD |
0.4572 TUSD |
0.4585 TUSD |
| 2024-04-14 |
0.4525 TUSD |
157,447.3000 ADA |
0.4465 TUSD |
0.4327 TUSD |
0.4469 TUSD |
0.4730 TUSD |
| 2024-04-13 |
0.4436 TUSD |
428,395.7000 ADA |
0.5015 TUSD |
0.4001 TUSD |
0.4339 TUSD |
0.4499 TUSD |
| 2024-04-12 |
0.5240 TUSD |
541,922.8000 ADA |
0.5871 TUSD |
0.4500 TUSD |
0.4862 TUSD |
0.5017 TUSD |
| 2024-04-11 |
0.5852 TUSD |
75,045.4000 ADA |
0.5856 TUSD |
0.5762 TUSD |
0.5805 TUSD |
0.5857 TUSD |
| 2024-04-10 |
0.5784 TUSD |
118,595.1000 ADA |
0.5905 TUSD |
0.5587 TUSD |
0.5677 TUSD |
0.5885 TUSD |
| 2024-04-09 |
0.6040 TUSD |
153,870.0000 ADA |
0.6139 TUSD |
0.5911 TUSD |
0.5967 TUSD |
0.5938 TUSD |
| 2024-04-08 |
0.6021 TUSD |
75,295.2000 ADA |
0.5876 TUSD |
0.5809 TUSD |
0.5812 TUSD |
0.6140 TUSD |
| 2024-04-07 |
0.5903 TUSD |
77,280.4000 ADA |
0.5825 TUSD |
0.5820 TUSD |
0.5847 TUSD |
0.5887 TUSD |
| 2024-04-06 |
0.5808 TUSD |
42,561.9000 ADA |
0.5741 TUSD |
0.5722 TUSD |
0.5786 TUSD |
0.5869 TUSD |
| 2024-04-05 |
0.5708 TUSD |
194,947.2000 ADA |
0.5819 TUSD |
0.5593 TUSD |
0.5695 TUSD |
0.5753 TUSD |
| 2024-04-04 |
0.5670 TUSD |
165,876.8000 ADA |
0.5685 TUSD |
0.5586 TUSD |
0.5664 TUSD |
0.5789 TUSD |
| 2024-04-03 |
0.5795 TUSD |
106,301.7000 ADA |
0.5817 TUSD |
0.5649 TUSD |
0.5733 TUSD |
0.5733 TUSD |
| 2024-04-02 |
0.5889 TUSD |
76,827.2000 ADA |
0.6179 TUSD |
0.5735 TUSD |
0.5815 TUSD |
0.5855 TUSD |
| 2024-04-01 |
0.6262 TUSD |
66,570.8000 ADA |
0.6502 TUSD |
0.6062 TUSD |
0.6133 TUSD |
0.6230 TUSD |
| 2024-03-31 |
0.6472 TUSD |
36,764.8000 ADA |
0.6434 TUSD |
0.6426 TUSD |
0.6445 TUSD |
0.6484 TUSD |
| 2024-03-30 |
0.6551 TUSD |
51,206.7000 ADA |
0.6662 TUSD |
0.6420 TUSD |
0.6427 TUSD |
0.6420 TUSD |
| 2024-03-29 |
0.6580 TUSD |
173,965.3000 ADA |
0.6483 TUSD |
0.6351 TUSD |
0.6380 TUSD |
0.6639 TUSD |
| 2024-03-28 |
0.6470 TUSD |
143,030.0000 ADA |
0.6487 TUSD |
0.6350 TUSD |
0.6396 TUSD |
0.6505 TUSD |
| 2024-03-27 |
0.6491 TUSD |
118,288.4000 ADA |
0.6503 TUSD |
0.6294 TUSD |
0.6367 TUSD |
0.6478 TUSD |
| 2024-03-26 |
0.6521 TUSD |
192,866.7000 ADA |
0.6453 TUSD |
0.6392 TUSD |
0.6455 TUSD |
0.6524 TUSD |
| 2024-03-25 |
0.6403 TUSD |
65,660.4000 ADA |
0.6265 TUSD |
0.6220 TUSD |
0.6259 TUSD |
0.6480 TUSD |
| 2024-03-24 |
0.6225 TUSD |
37,418.0000 ADA |
0.6201 TUSD |
0.6109 TUSD |
0.6157 TUSD |
0.6282 TUSD |
| 2024-03-23 |
0.6230 TUSD |
283,818.8000 ADA |
0.6093 TUSD |
0.6069 TUSD |
0.6113 TUSD |
0.6193 TUSD |
| 2024-03-22 |
0.6129 TUSD |
54,102.3000 ADA |
0.6276 TUSD |
0.5961 TUSD |
0.6033 TUSD |
0.6069 TUSD |
| 2024-03-21 |
0.6306 TUSD |
106,476.0000 ADA |
0.6329 TUSD |
0.6152 TUSD |
0.6254 TUSD |
0.6282 TUSD |
| 2024-03-20 |
0.5958 TUSD |
212,234.9000 ADA |
0.5840 TUSD |
0.5683 TUSD |
0.5852 TUSD |
0.6345 TUSD |
| 2024-03-19 |
0.6174 TUSD |
364,056.1000 ADA |
0.6591 TUSD |
0.5800 TUSD |
0.5822 TUSD |
0.5814 TUSD |
| 2024-03-18 |
0.6650 TUSD |
341,134.9000 ADA |
0.6800 TUSD |
0.6427 TUSD |
0.6513 TUSD |
0.6630 TUSD |
| 2024-03-17 |
0.6733 TUSD |
319,245.3000 ADA |
0.6626 TUSD |
0.6291 TUSD |
0.6490 TUSD |
0.6800 TUSD |
| 2024-03-16 |
0.7013 TUSD |
436,446.5000 ADA |
0.7258 TUSD |
0.6513 TUSD |
0.6641 TUSD |
0.6600 TUSD |
| 2024-03-15 |
0.7061 TUSD |
360,400.5000 ADA |
0.7517 TUSD |
0.6706 TUSD |
0.7002 TUSD |
0.7245 TUSD |
| 2024-03-14 |
0.7678 TUSD |
196,869.6000 ADA |
0.7628 TUSD |
0.7156 TUSD |
0.7408 TUSD |
0.7528 TUSD |
| 2024-03-13 |
0.7540 TUSD |
83,616.5000 ADA |
0.7480 TUSD |
0.7358 TUSD |
0.7489 TUSD |
0.7629 TUSD |
| 2024-03-12 |
0.7365 TUSD |
238,674.6000 ADA |
0.7740 TUSD |
0.7059 TUSD |
0.7354 TUSD |
0.7473 TUSD |
| 2024-03-11 |
0.7466 TUSD |
311,721.9000 ADA |
0.7178 TUSD |
0.6853 TUSD |
0.7040 TUSD |
0.7725 TUSD |
| 2024-03-10 |
0.7294 TUSD |
123,602.4000 ADA |
0.7396 TUSD |
0.7010 TUSD |
0.7142 TUSD |
0.7155 TUSD |
| 2024-03-09 |
0.7366 TUSD |
84,578.1000 ADA |
0.7217 TUSD |
0.7203 TUSD |
0.7237 TUSD |
0.7429 TUSD |
| 2024-03-08 |
0.7247 TUSD |
212,830.0000 ADA |
0.7433 TUSD |
0.6996 TUSD |
0.7203 TUSD |
0.7225 TUSD |
| 2024-03-07 |
0.7406 TUSD |
183,401.4000 ADA |
0.7341 TUSD |
0.7199 TUSD |
0.7283 TUSD |
0.7459 TUSD |
| 2024-03-06 |
0.7136 TUSD |
171,010.8000 ADA |
0.6929 TUSD |
0.6657 TUSD |
0.6779 TUSD |
0.7312 TUSD |