Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-03 |
0.0578 TUSD |
687,785.1000 ADA |
0.0573 TUSD |
0.0570 TUSD |
0.0583 TUSD |
0.0578 TUSD |
| 2019-08-02 |
0.0577 TUSD |
2,065,198.6000 ADA |
0.0586 TUSD |
0.0561 TUSD |
0.0589 TUSD |
0.0576 TUSD |
| 2019-08-01 |
0.0588 TUSD |
1,425,236.0000 ADA |
0.0601 TUSD |
0.0580 TUSD |
0.0601 TUSD |
0.0589 TUSD |
| 2019-07-31 |
0.0602 TUSD |
1,348,307.2000 ADA |
0.0600 TUSD |
0.0593 TUSD |
0.0612 TUSD |
0.0599 TUSD |
| 2019-07-30 |
0.0603 TUSD |
1,712,440.0000 ADA |
0.0603 TUSD |
0.0586 TUSD |
0.0615 TUSD |
0.0599 TUSD |
| 2019-07-29 |
0.0604 TUSD |
2,144,674.5000 ADA |
0.0592 TUSD |
0.0560 TUSD |
0.0624 TUSD |
0.0603 TUSD |
| 2019-07-28 |
0.0586 TUSD |
1,093,954.3000 ADA |
0.0598 TUSD |
0.0560 TUSD |
0.0599 TUSD |
0.0594 TUSD |
| 2019-07-27 |
0.0603 TUSD |
1,521,949.2000 ADA |
0.0625 TUSD |
0.0573 TUSD |
0.0638 TUSD |
0.0599 TUSD |
| 2019-07-26 |
0.0608 TUSD |
1,264,730.8000 ADA |
0.0583 TUSD |
0.0570 TUSD |
0.0629 TUSD |
0.0626 TUSD |
| 2019-07-25 |
0.0595 TUSD |
1,454,337.1000 ADA |
0.0588 TUSD |
0.0583 TUSD |
0.0619 TUSD |
0.0586 TUSD |
| 2019-07-24 |
0.0566 TUSD |
1,837,878.7000 ADA |
0.0554 TUSD |
0.0538 TUSD |
0.0591 TUSD |
0.0588 TUSD |
| 2019-07-23 |
0.0570 TUSD |
1,941,002.4000 ADA |
0.0587 TUSD |
0.0552 TUSD |
0.0592 TUSD |
0.0554 TUSD |
| 2019-07-22 |
0.0600 TUSD |
1,365,713.7000 ADA |
0.0614 TUSD |
0.0579 TUSD |
0.0619 TUSD |
0.0594 TUSD |
| 2019-07-21 |
0.0615 TUSD |
2,061,432.0000 ADA |
0.0628 TUSD |
0.0594 TUSD |
0.0640 TUSD |
0.0612 TUSD |
| 2019-07-20 |
0.0633 TUSD |
2,617,368.7000 ADA |
0.0604 TUSD |
0.0586 TUSD |
0.0653 TUSD |
0.0628 TUSD |
| 2019-07-19 |
0.0578 TUSD |
1,977,454.9000 ADA |
0.0581 TUSD |
0.0559 TUSD |
0.0607 TUSD |
0.0597 TUSD |
| 2019-07-18 |
0.0570 TUSD |
5,055,899.6000 ADA |
0.0551 TUSD |
0.0532 TUSD |
0.0599 TUSD |
0.0585 TUSD |
| 2019-07-17 |
0.0543 TUSD |
9,944,816.0000 ADA |
0.0519 TUSD |
0.0499 TUSD |
0.0581 TUSD |
0.0552 TUSD |
| 2019-07-16 |
0.0554 TUSD |
11,630,432.6000 ADA |
0.0591 TUSD |
0.0500 TUSD |
0.0607 TUSD |
0.0519 TUSD |
| 2019-07-15 |
0.0581 TUSD |
14,770,148.1000 ADA |
0.0594 TUSD |
0.0549 TUSD |
0.0602 TUSD |
0.0590 TUSD |
| 2019-07-14 |
0.0619 TUSD |
11,726,742.7000 ADA |
0.0668 TUSD |
0.0590 TUSD |
0.0671 TUSD |
0.0596 TUSD |
| 2019-07-13 |
0.0668 TUSD |
4,489,740.1000 ADA |
0.0697 TUSD |
0.0643 TUSD |
0.0710 TUSD |
0.0668 TUSD |
| 2019-07-12 |
0.0666 TUSD |
3,250,177.7000 ADA |
0.0652 TUSD |
0.0634 TUSD |
0.0706 TUSD |
0.0697 TUSD |
| 2019-07-11 |
0.0650 TUSD |
6,663,126.4000 ADA |
0.0710 TUSD |
0.0624 TUSD |
0.0714 TUSD |
0.0652 TUSD |
| 2019-07-10 |
0.0743 TUSD |
5,891,992.1000 ADA |
0.0779 TUSD |
0.0692 TUSD |
0.0784 TUSD |
0.0716 TUSD |
| 2019-07-09 |
0.0789 TUSD |
3,433,121.5000 ADA |
0.0805 TUSD |
0.0772 TUSD |
0.0808 TUSD |
0.0781 TUSD |
| 2019-07-08 |
0.0807 TUSD |
3,516,529.3000 ADA |
0.0804 TUSD |
0.0793 TUSD |
0.0825 TUSD |
0.0802 TUSD |
| 2019-07-07 |
0.0788 TUSD |
4,015,634.3000 ADA |
0.0774 TUSD |
0.0768 TUSD |
0.0805 TUSD |
0.0803 TUSD |
| 2019-07-06 |
0.0778 TUSD |
2,431,089.7000 ADA |
0.0766 TUSD |
0.0764 TUSD |
0.0807 TUSD |
0.0776 TUSD |
| 2019-07-05 |
0.0771 TUSD |
3,330,364.7000 ADA |
0.0774 TUSD |
0.0754 TUSD |
0.0780 TUSD |
0.0762 TUSD |
| 2019-07-04 |
0.0798 TUSD |
3,223,530.9000 ADA |
0.0823 TUSD |
0.0772 TUSD |
0.0825 TUSD |
0.0775 TUSD |
| 2019-07-03 |
0.0815 TUSD |
4,949,725.1000 ADA |
0.0809 TUSD |
0.0794 TUSD |
0.0833 TUSD |
0.0825 TUSD |
| 2019-07-02 |
0.0793 TUSD |
21,633,365.7000 ADA |
0.0839 TUSD |
0.0761 TUSD |
0.0839 TUSD |
0.0806 TUSD |
| 2019-07-01 |
0.0821 TUSD |
11,970,392.0000 ADA |
0.0820 TUSD |
0.0797 TUSD |
0.0855 TUSD |
0.0832 TUSD |
| 2019-06-30 |
0.0853 TUSD |
5,777,816.4000 ADA |
0.0905 TUSD |
0.0810 TUSD |
0.0906 TUSD |
0.0811 TUSD |
| 2019-06-29 |
0.0871 TUSD |
10,721,285.6000 ADA |
0.0885 TUSD |
0.0831 TUSD |
0.0907 TUSD |
0.0895 TUSD |
| 2019-06-28 |
0.0864 TUSD |
12,824,329.0000 ADA |
0.0847 TUSD |
0.0828 TUSD |
0.0887 TUSD |
0.0885 TUSD |
| 2019-06-27 |
0.0888 TUSD |
18,316,122.3000 ADA |
0.0968 TUSD |
0.0822 TUSD |
0.0982 TUSD |
0.0852 TUSD |
| 2019-06-26 |
0.0997 TUSD |
14,373,635.3000 ADA |
0.0958 TUSD |
0.0935 TUSD |
0.1064 TUSD |
0.0962 TUSD |
| 2019-06-25 |
0.0953 TUSD |
4,889,029.1000 ADA |
0.0980 TUSD |
0.0933 TUSD |
0.0982 TUSD |
0.0962 TUSD |
| 2019-06-24 |
0.0961 TUSD |
6,172,180.3000 ADA |
0.0967 TUSD |
0.0940 TUSD |
0.0993 TUSD |
0.0977 TUSD |
| 2019-06-23 |
0.0985 TUSD |
13,032,476.8000 ADA |
0.0944 TUSD |
0.0940 TUSD |
0.1033 TUSD |
0.0964 TUSD |
| 2019-06-22 |
0.0947 TUSD |
12,567,033.6000 ADA |
0.0893 TUSD |
0.0890 TUSD |
0.0990 TUSD |
0.0944 TUSD |
| 2019-06-21 |
0.0894 TUSD |
2,597,979.3000 ADA |
0.0875 TUSD |
0.0875 TUSD |
0.0912 TUSD |
0.0895 TUSD |
| 2019-06-20 |
0.0878 TUSD |
5,208,655.2000 ADA |
0.0903 TUSD |
0.0851 TUSD |
0.0903 TUSD |
0.0876 TUSD |
| 2019-06-19 |
0.0897 TUSD |
1,762,828.0000 ADA |
0.0893 TUSD |
0.0886 TUSD |
0.0917 TUSD |
0.0901 TUSD |
| 2019-06-18 |
0.0903 TUSD |
3,301,981.9000 ADA |
0.0935 TUSD |
0.0884 TUSD |
0.0937 TUSD |
0.0893 TUSD |
| 2019-06-17 |
0.0927 TUSD |
1,930,491.8000 ADA |
0.0923 TUSD |
0.0915 TUSD |
0.0940 TUSD |
0.0931 TUSD |
| 2019-06-16 |
0.0922 TUSD |
5,978,741.0000 ADA |
0.0917 TUSD |
0.0901 TUSD |
0.0944 TUSD |
0.0924 TUSD |
| 2019-06-15 |
0.0916 TUSD |
6,241,471.3000 ADA |
0.0904 TUSD |
0.0903 TUSD |
0.0929 TUSD |
0.0917 TUSD |