Identifier on Binance: ADATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-02 |
0.0778 TUSD |
12,640,750.0000 ADA |
0.0720 TUSD |
0.0706 TUSD |
0.0866 TUSD |
0.0861 TUSD |
| 2019-04-01 |
0.0705 TUSD |
6,112,058.4000 ADA |
0.0697 TUSD |
0.0685 TUSD |
0.0725 TUSD |
0.0723 TUSD |
| 2019-03-31 |
0.0704 TUSD |
2,063,811.6000 ADA |
0.0719 TUSD |
0.0695 TUSD |
0.0727 TUSD |
0.0698 TUSD |
| 2019-03-30 |
0.0704 TUSD |
2,709,035.5000 ADA |
0.0713 TUSD |
0.0679 TUSD |
0.0727 TUSD |
0.0719 TUSD |
| 2019-03-29 |
0.0697 TUSD |
5,143,322.0000 ADA |
0.0654 TUSD |
0.0653 TUSD |
0.0730 TUSD |
0.0708 TUSD |
| 2019-03-28 |
0.0646 TUSD |
6,784,904.2000 ADA |
0.0663 TUSD |
0.0535 TUSD |
0.0663 TUSD |
0.0652 TUSD |
| 2019-03-27 |
0.0645 TUSD |
9,992,737.7000 ADA |
0.0614 TUSD |
0.0603 TUSD |
0.0676 TUSD |
0.0670 TUSD |
| 2019-03-26 |
0.0598 TUSD |
10,762,225.1000 ADA |
0.0584 TUSD |
0.0583 TUSD |
0.0615 TUSD |
0.0615 TUSD |
| 2019-03-25 |
0.0586 TUSD |
12,415,203.0000 ADA |
0.0610 TUSD |
0.0566 TUSD |
0.0610 TUSD |
0.0582 TUSD |
| 2019-03-24 |
0.0609 TUSD |
21,312,757.6000 ADA |
0.0633 TUSD |
0.0588 TUSD |
0.0641 TUSD |
0.0613 TUSD |
| 2019-03-23 |
0.0605 TUSD |
22,886,369.2000 ADA |
0.0576 TUSD |
0.0567 TUSD |
0.0643 TUSD |
0.0633 TUSD |
| 2019-03-22 |
0.0563 TUSD |
29,501,856.3000 ADA |
0.0521 TUSD |
0.0519 TUSD |
0.0591 TUSD |
0.0575 TUSD |
| 2019-03-21 |
0.0519 TUSD |
22,934,059.3000 ADA |
0.0533 TUSD |
0.0496 TUSD |
0.0545 TUSD |
0.0521 TUSD |
| 2019-03-20 |
0.0523 TUSD |
12,283,879.3000 ADA |
0.0518 TUSD |
0.0505 TUSD |
0.0534 TUSD |
0.0532 TUSD |
| 2019-03-19 |
0.0510 TUSD |
8,980,215.3000 ADA |
0.0498 TUSD |
0.0490 TUSD |
0.0536 TUSD |
0.0517 TUSD |
| 2019-03-18 |
0.0497 TUSD |
3,889,241.9000 ADA |
0.0496 TUSD |
0.0488 TUSD |
0.0505 TUSD |
0.0499 TUSD |
| 2019-03-17 |
0.0498 TUSD |
11,754,570.9000 ADA |
0.0510 TUSD |
0.0490 TUSD |
0.0510 TUSD |
0.0496 TUSD |
| 2019-03-16 |
0.0500 TUSD |
11,933,761.7000 ADA |
0.0495 TUSD |
0.0488 TUSD |
0.0515 TUSD |
0.0510 TUSD |
| 2019-03-15 |
0.0490 TUSD |
6,541,219.4000 ADA |
0.0475 TUSD |
0.0474 TUSD |
0.0512 TUSD |
0.0495 TUSD |
| 2019-03-14 |
0.0466 TUSD |
11,380,963.6000 ADA |
0.0461 TUSD |
0.0457 TUSD |
0.0479 TUSD |
0.0474 TUSD |
| 2019-03-13 |
0.0467 TUSD |
8,212,821.1000 ADA |
0.0468 TUSD |
0.0456 TUSD |
0.0483 TUSD |
0.0461 TUSD |
| 2019-03-12 |
0.0468 TUSD |
14,308,605.1000 ADA |
0.0473 TUSD |
0.0456 TUSD |
0.0481 TUSD |
0.0471 TUSD |
| 2019-03-11 |
0.0465 TUSD |
15,906,566.5000 ADA |
0.0453 TUSD |
0.0441 TUSD |
0.0482 TUSD |
0.0470 TUSD |
| 2019-03-10 |
0.0451 TUSD |
6,251,290.5000 ADA |
0.0461 TUSD |
0.0441 TUSD |
0.0461 TUSD |
0.0454 TUSD |
| 2019-03-09 |
0.0454 TUSD |
14,156,831.4000 ADA |
0.0422 TUSD |
0.0422 TUSD |
0.0468 TUSD |
0.0467 TUSD |
| 2019-03-08 |
0.0425 TUSD |
5,622,216.1000 ADA |
0.0425 TUSD |
0.0416 TUSD |
0.0434 TUSD |
0.0420 TUSD |
| 2019-03-07 |
0.0428 TUSD |
4,233,734.1000 ADA |
0.0426 TUSD |
0.0420 TUSD |
0.0439 TUSD |
0.0425 TUSD |
| 2019-03-06 |
0.0424 TUSD |
2,556,537.6000 ADA |
0.0429 TUSD |
0.0419 TUSD |
0.0431 TUSD |
0.0423 TUSD |
| 2019-03-05 |
0.0421 TUSD |
6,288,172.0000 ADA |
0.0403 TUSD |
0.0399 TUSD |
0.0431 TUSD |
0.0429 TUSD |
| 2019-03-04 |
0.0406 TUSD |
2,430,578.8000 ADA |
0.0419 TUSD |
0.0392 TUSD |
0.0421 TUSD |
0.0403 TUSD |
| 2019-03-03 |
0.0421 TUSD |
919,355.4000 ADA |
0.0424 TUSD |
0.0418 TUSD |
0.0426 TUSD |
0.0418 TUSD |
| 2019-03-02 |
0.0426 TUSD |
1,341,469.2000 ADA |
0.0428 TUSD |
0.0417 TUSD |
0.0431 TUSD |
0.0423 TUSD |
| 2019-03-01 |
0.0430 TUSD |
1,672,262.7000 ADA |
0.0428 TUSD |
0.0426 TUSD |
0.0435 TUSD |
0.0428 TUSD |
| 2019-02-28 |
0.0429 TUSD |
3,192,738.5000 ADA |
0.0427 TUSD |
0.0424 TUSD |
0.0436 TUSD |
0.0426 TUSD |
| 2019-02-27 |
0.0421 TUSD |
6,683,076.5000 ADA |
0.0426 TUSD |
0.0412 TUSD |
0.0433 TUSD |
0.0429 TUSD |
| 2019-02-26 |
0.0425 TUSD |
2,283,028.4000 ADA |
0.0434 TUSD |
0.0420 TUSD |
0.0434 TUSD |
0.0426 TUSD |
| 2019-02-25 |
0.0432 TUSD |
4,986,548.9000 ADA |
0.0414 TUSD |
0.0414 TUSD |
0.0444 TUSD |
0.0434 TUSD |
| 2019-02-24 |
0.0446 TUSD |
17,538,185.9000 ADA |
0.0485 TUSD |
0.0411 TUSD |
0.0504 TUSD |
0.0417 TUSD |
| 2019-02-23 |
0.0472 TUSD |
10,438,919.1000 ADA |
0.0455 TUSD |
0.0452 TUSD |
0.0490 TUSD |
0.0483 TUSD |
| 2019-02-22 |
0.0449 TUSD |
2,223,149.8000 ADA |
0.0447 TUSD |
0.0440 TUSD |
0.0458 TUSD |
0.0456 TUSD |
| 2019-02-21 |
0.0452 TUSD |
7,978,758.1000 ADA |
0.0472 TUSD |
0.0438 TUSD |
0.0476 TUSD |
0.0447 TUSD |
| 2019-02-20 |
0.0463 TUSD |
3,656,991.6000 ADA |
0.0458 TUSD |
0.0446 TUSD |
0.0476 TUSD |
0.0471 TUSD |
| 2019-02-19 |
0.0466 TUSD |
12,738,617.5000 ADA |
0.0453 TUSD |
0.0443 TUSD |
0.0481 TUSD |
0.0459 TUSD |
| 2019-02-18 |
0.0435 TUSD |
22,560,780.3000 ADA |
0.0412 TUSD |
0.0409 TUSD |
0.0466 TUSD |
0.0452 TUSD |
| 2019-02-17 |
0.0408 TUSD |
11,803,783.0000 ADA |
0.0406 TUSD |
0.0402 TUSD |
0.0417 TUSD |
0.0411 TUSD |
| 2019-02-16 |
0.0406 TUSD |
6,397,085.7000 ADA |
0.0403 TUSD |
0.0402 TUSD |
0.0411 TUSD |
0.0406 TUSD |
| 2019-02-15 |
0.0403 TUSD |
11,295,469.4000 ADA |
0.0400 TUSD |
0.0396 TUSD |
0.0412 TUSD |
0.0401 TUSD |
| 2019-02-14 |
0.0400 TUSD |
5,825,665.6000 ADA |
0.0407 TUSD |
0.0394 TUSD |
0.0410 TUSD |
0.0399 TUSD |
| 2019-02-13 |
0.0412 TUSD |
3,762,899.4000 ADA |
0.0412 TUSD |
0.0405 TUSD |
0.0420 TUSD |
0.0406 TUSD |
| 2019-02-12 |
0.0408 TUSD |
6,007,194.7000 ADA |
0.0409 TUSD |
0.0401 TUSD |
0.0416 TUSD |
0.0413 TUSD |