Identifier on Binance: ADAUSD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.2718 USD1 |
34,581.3000 ADA |
0.2724 USD1 |
0.2696 USD1 |
0.2700 USD1 |
0.2706 USD1 |
| 2026-02-07 |
0.2749 USD1 |
1,229,049.8000 ADA |
0.2739 USD1 |
0.2659 USD1 |
0.2664 USD1 |
0.2724 USD1 |
| 2026-02-06 |
0.2395 USD1 |
2,161,740.2000 ADA |
0.2457 USD1 |
0.2218 USD1 |
0.2460 USD1 |
0.2740 USD1 |
| 2026-02-05 |
0.2566 USD1 |
2,063,819.0000 ADA |
0.2850 USD1 |
0.2440 USD1 |
0.2516 USD1 |
0.2506 USD1 |
| 2026-02-04 |
0.2917 USD1 |
253,191.9000 ADA |
0.2913 USD1 |
0.2809 USD1 |
0.2865 USD1 |
0.2859 USD1 |
| 2026-02-03 |
0.2960 USD1 |
427,172.8000 ADA |
0.2985 USD1 |
0.2817 USD1 |
0.2880 USD1 |
0.2964 USD1 |
| 2026-02-02 |
0.2862 USD1 |
714,270.2000 ADA |
0.2865 USD1 |
0.2759 USD1 |
0.2821 USD1 |
0.3008 USD1 |
| 2026-02-01 |
0.2927 USD1 |
230,774.8000 ADA |
0.2936 USD1 |
0.2851 USD1 |
0.2859 USD1 |
0.2859 USD1 |
| 2026-01-31 |
0.2929 USD1 |
1,971,512.8000 ADA |
0.3205 USD1 |
0.2700 USD1 |
0.2869 USD1 |
0.2894 USD1 |
| 2026-01-30 |
0.3242 USD1 |
1,647,784.8000 ADA |
0.3345 USD1 |
0.3161 USD1 |
0.3232 USD1 |
0.3223 USD1 |
| 2026-01-29 |
0.3462 USD1 |
3,546,181.9000 ADA |
0.3570 USD1 |
0.3271 USD1 |
0.3316 USD1 |
0.3342 USD1 |
| 2026-01-28 |
0.3592 USD1 |
69,430.7000 ADA |
0.3601 USD1 |
0.3547 USD1 |
0.3560 USD1 |
0.3583 USD1 |
| 2026-01-27 |
0.3534 USD1 |
128,996.6000 ADA |
0.3517 USD1 |
0.3475 USD1 |
0.3496 USD1 |
0.3603 USD1 |
| 2026-01-26 |
0.3513 USD1 |
98,133.9000 ADA |
0.3389 USD1 |
0.3389 USD1 |
0.3448 USD1 |
0.3526 USD1 |
| 2026-01-25 |
0.3411 USD1 |
133,126.6000 ADA |
0.3574 USD1 |
0.3332 USD1 |
0.3367 USD1 |
0.3385 USD1 |
| 2026-01-24 |
0.3595 USD1 |
126,469.6000 ADA |
0.3596 USD1 |
0.3570 USD1 |
0.3574 USD1 |
0.3587 USD1 |
| 2026-01-23 |
0.3607 USD1 |
1,649,092.6000 ADA |
0.3594 USD1 |
0.3544 USD1 |
0.3580 USD1 |
0.3593 USD1 |
| 2026-01-22 |
0.3641 USD1 |
31,817.0000 ADA |
0.3662 USD1 |
0.3560 USD1 |
0.3584 USD1 |
0.3607 USD1 |
| 2026-01-21 |
0.3593 USD1 |
216,630.8000 ADA |
0.3518 USD1 |
0.3472 USD1 |
0.3507 USD1 |
0.3680 USD1 |
| 2026-01-20 |
0.3599 USD1 |
290,815.0000 ADA |
0.3700 USD1 |
0.3476 USD1 |
0.3517 USD1 |
0.3514 USD1 |
| 2026-01-19 |
0.3610 USD1 |
983,121.5000 ADA |
0.3722 USD1 |
0.3458 USD1 |
0.3645 USD1 |
0.3690 USD1 |
| 2026-01-18 |
0.3932 USD1 |
173,616.5000 ADA |
0.3973 USD1 |
0.3900 USD1 |
0.3925 USD1 |
0.3967 USD1 |
| 2026-01-17 |
0.3977 USD1 |
169,196.3000 ADA |
0.3964 USD1 |
0.3941 USD1 |
0.3953 USD1 |
0.3988 USD1 |
| 2026-01-16 |
0.3903 USD1 |
390,170.7000 ADA |
0.3935 USD1 |
0.3798 USD1 |
0.3856 USD1 |
0.3961 USD1 |
| 2026-01-15 |
0.4025 USD1 |
282,853.3000 ADA |
0.4145 USD1 |
0.3897 USD1 |
0.3917 USD1 |
0.3936 USD1 |
| 2026-01-14 |
0.4201 USD1 |
143,286.1000 ADA |
0.4227 USD1 |
0.4110 USD1 |
0.4144 USD1 |
0.4125 USD1 |
| 2026-01-13 |
0.4011 USD1 |
550,685.3000 ADA |
0.3869 USD1 |
0.3851 USD1 |
0.3867 USD1 |
0.4201 USD1 |
| 2026-01-12 |
0.3916 USD1 |
289,555.0000 ADA |
0.3897 USD1 |
0.3820 USD1 |
0.3867 USD1 |
0.3877 USD1 |
| 2026-01-11 |
0.3907 USD1 |
397,515.4000 ADA |
0.3878 USD1 |
0.3866 USD1 |
0.3882 USD1 |
0.3866 USD1 |
| 2026-01-10 |
0.3895 USD1 |
232,336.4000 ADA |
0.3891 USD1 |
0.3846 USD1 |
0.3861 USD1 |
0.3861 USD1 |
| 2026-01-09 |
0.3958 USD1 |
237,879.1000 ADA |
0.3964 USD1 |
0.3878 USD1 |
0.3915 USD1 |
0.3923 USD1 |
| 2026-01-08 |
0.3953 USD1 |
881,752.0000 ADA |
0.4021 USD1 |
0.3847 USD1 |
0.3894 USD1 |
0.3974 USD1 |
| 2026-01-07 |
0.4101 USD1 |
4,122,617.0000 ADA |
0.4145 USD1 |
0.3979 USD1 |
0.4026 USD1 |
0.4029 USD1 |
| 2026-01-06 |
0.4231 USD1 |
59,726.5000 ADA |
0.4192 USD1 |
0.4020 USD1 |
0.4091 USD1 |
0.4169 USD1 |
| 2026-01-05 |
0.4067 USD1 |
159,657.8000 ADA |
0.4020 USD1 |
0.3946 USD1 |
0.3965 USD1 |
0.4191 USD1 |
| 2026-01-04 |
0.4001 USD1 |
193,482.3000 ADA |
0.3921 USD1 |
0.3921 USD1 |
0.3921 USD1 |
0.3991 USD1 |
| 2026-01-03 |
0.3919 USD1 |
28,746.7000 ADA |
0.3955 USD1 |
0.3827 USD1 |
0.3827 USD1 |
0.3888 USD1 |
| 2026-01-02 |
0.3750 USD1 |
271,803.5000 ADA |
0.3559 USD1 |
0.3550 USD1 |
0.3559 USD1 |
0.3936 USD1 |
| 2026-01-01 |
0.3447 USD1 |
16,002.0000 ADA |
0.3335 USD1 |
0.3325 USD1 |
0.3327 USD1 |
0.3560 USD1 |
| 2025-12-31 |
0.3355 USD1 |
100,892.6000 ADA |
0.3498 USD1 |
0.3296 USD1 |
0.3305 USD1 |
0.3305 USD1 |
| 2025-12-30 |
0.3518 USD1 |
37,573.7000 ADA |
0.3528 USD1 |
0.3483 USD1 |
0.3498 USD1 |
0.3498 USD1 |
| 2025-12-29 |
0.3565 USD1 |
141,412.4000 ADA |
0.3686 USD1 |
0.3506 USD1 |
0.3506 USD1 |
0.3506 USD1 |
| 2025-12-28 |
0.3702 USD1 |
147,691.2000 ADA |
0.3703 USD1 |
0.3617 USD1 |
0.3624 USD1 |
0.3624 USD1 |
| 2025-12-27 |
0.3558 USD1 |
51,623.6000 ADA |
0.3487 USD1 |
0.3487 USD1 |
0.3499 USD1 |
0.3661 USD1 |
| 2025-12-26 |
0.3536 USD1 |
43,390.1000 ADA |
0.3415 USD1 |
0.3415 USD1 |
0.3415 USD1 |
0.3495 USD1 |
| 2025-12-25 |
0.3580 USD1 |
501,359.2000 ADA |
0.3564 USD1 |
0.3497 USD1 |
0.3501 USD1 |
0.3539 USD1 |
| 2025-12-24 |
0.3562 USD1 |
1,084,867.2000 ADA |
0.3552 USD1 |
0.3518 USD1 |
0.3550 USD1 |
0.3562 USD1 |