Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.6750 USDT |
20,383,205.2000 ADA |
0.6890 USDT |
0.6657 USDT |
0.6820 USDT |
0.6720 USDT |
| 2025-05-30 |
0.7025 USDT |
173,873,548.0000 ADA |
0.7221 USDT |
0.6821 USDT |
0.6929 USDT |
0.6892 USDT |
| 2025-05-29 |
0.7444 USDT |
100,522,270.9000 ADA |
0.7476 USDT |
0.7230 USDT |
0.7289 USDT |
0.7258 USDT |
| 2025-05-28 |
0.7499 USDT |
71,258,849.8000 ADA |
0.7584 USDT |
0.7324 USDT |
0.7399 USDT |
0.7396 USDT |
| 2025-05-27 |
0.7638 USDT |
87,835,960.8000 ADA |
0.7604 USDT |
0.7434 USDT |
0.7552 USDT |
0.7586 USDT |
| 2025-05-26 |
0.7638 USDT |
77,786,532.4000 ADA |
0.7598 USDT |
0.7510 USDT |
0.7571 USDT |
0.7579 USDT |
| 2025-05-25 |
0.7414 USDT |
76,083,869.7000 ADA |
0.7467 USDT |
0.7277 USDT |
0.7349 USDT |
0.7578 USDT |
| 2025-05-24 |
0.7559 USDT |
69,796,496.4000 ADA |
0.7472 USDT |
0.7429 USDT |
0.7462 USDT |
0.7449 USDT |
| 2025-05-23 |
0.7937 USDT |
222,870,234.6000 ADA |
0.8093 USDT |
0.7471 USDT |
0.7583 USDT |
0.7479 USDT |
| 2025-05-22 |
0.7948 USDT |
133,674,512.3000 ADA |
0.7693 USDT |
0.7688 USDT |
0.7770 USDT |
0.8044 USDT |
| 2025-05-21 |
0.7567 USDT |
139,914,209.7000 ADA |
0.7461 USDT |
0.7366 USDT |
0.7466 USDT |
0.7600 USDT |
| 2025-05-20 |
0.7378 USDT |
93,933,649.5000 ADA |
0.7426 USDT |
0.7224 USDT |
0.7291 USDT |
0.7450 USDT |
| 2025-05-19 |
0.7309 USDT |
121,084,933.6000 ADA |
0.7597 USDT |
0.7100 USDT |
0.7242 USDT |
0.7408 USDT |
| 2025-05-18 |
0.7502 USDT |
122,775,475.8000 ADA |
0.7428 USDT |
0.7171 USDT |
0.7373 USDT |
0.7420 USDT |
| 2025-05-17 |
0.7510 USDT |
125,543,677.9000 ADA |
0.7588 USDT |
0.7267 USDT |
0.7408 USDT |
0.7417 USDT |
| 2025-05-16 |
0.7749 USDT |
83,365,183.9000 ADA |
0.7624 USDT |
0.7566 USDT |
0.7645 USDT |
0.7587 USDT |
| 2025-05-15 |
0.7731 USDT |
173,427,357.9000 ADA |
0.7987 USDT |
0.7445 USDT |
0.7648 USDT |
0.7688 USDT |
| 2025-05-14 |
0.8130 USDT |
134,919,865.1000 ADA |
0.8300 USDT |
0.7887 USDT |
0.8029 USDT |
0.7958 USDT |
| 2025-05-13 |
0.8080 USDT |
170,464,633.8000 ADA |
0.8169 USDT |
0.7716 USDT |
0.7906 USDT |
0.8321 USDT |
| 2025-05-12 |
0.8244 USDT |
249,621,016.6000 ADA |
0.8054 USDT |
0.7802 USDT |
0.8079 USDT |
0.8196 USDT |
| 2025-05-11 |
0.8057 USDT |
127,818,877.9000 ADA |
0.8406 USDT |
0.7813 USDT |
0.7941 USDT |
0.8034 USDT |
| 2025-05-10 |
0.8052 USDT |
167,116,982.5000 ADA |
0.7773 USDT |
0.7704 USDT |
0.7809 USDT |
0.8387 USDT |
| 2025-05-09 |
0.7835 USDT |
217,679,819.0000 ADA |
0.7694 USDT |
0.7532 USDT |
0.7610 USDT |
0.7795 USDT |
| 2025-05-08 |
0.7229 USDT |
227,531,721.6000 ADA |
0.6716 USDT |
0.6700 USDT |
0.6775 USDT |
0.7514 USDT |
| 2025-05-07 |
0.6736 USDT |
89,266,592.6000 ADA |
0.6789 USDT |
0.6550 USDT |
0.6617 USDT |
0.6712 USDT |
| 2025-05-06 |
0.6567 USDT |
70,535,033.0000 ADA |
0.6621 USDT |
0.6426 USDT |
0.6536 USDT |
0.6685 USDT |
| 2025-05-05 |
0.6692 USDT |
111,415,065.0000 ADA |
0.6762 USDT |
0.6541 USDT |
0.6616 USDT |
0.6636 USDT |
| 2025-05-04 |
0.6931 USDT |
101,441,200.1000 ADA |
0.6995 USDT |
0.6798 USDT |
0.6873 USDT |
0.6810 USDT |
| 2025-05-03 |
0.7125 USDT |
119,350,925.8000 ADA |
0.6982 USDT |
0.6917 USDT |
0.6955 USDT |
0.7037 USDT |
| 2025-05-02 |
0.7074 USDT |
94,382,583.9000 ADA |
0.7050 USDT |
0.6888 USDT |
0.6966 USDT |
0.6998 USDT |
| 2025-05-01 |
0.7016 USDT |
83,843,164.6000 ADA |
0.6816 USDT |
0.6814 USDT |
0.6872 USDT |
0.7080 USDT |
| 2025-04-30 |
0.6845 USDT |
95,440,313.3000 ADA |
0.6957 USDT |
0.6647 USDT |
0.6802 USDT |
0.6808 USDT |
| 2025-04-29 |
0.7090 USDT |
137,001,391.6000 ADA |
0.7057 USDT |
0.6923 USDT |
0.7001 USDT |
0.6932 USDT |
| 2025-04-28 |
0.7035 USDT |
145,618,129.4000 ADA |
0.7033 USDT |
0.6821 USDT |
0.6958 USDT |
0.7016 USDT |
| 2025-04-27 |
0.7020 USDT |
81,520,390.8000 ADA |
0.7070 USDT |
0.6907 USDT |
0.6968 USDT |
0.7060 USDT |
| 2025-04-26 |
0.7169 USDT |
92,342,354.5000 ADA |
0.7135 USDT |
0.6996 USDT |
0.7055 USDT |
0.7055 USDT |
| 2025-04-25 |
0.7175 USDT |
144,134,253.3000 ADA |
0.7220 USDT |
0.7019 USDT |
0.7107 USDT |
0.7098 USDT |
| 2025-04-24 |
0.7115 USDT |
165,863,529.3000 ADA |
0.6978 USDT |
0.6701 USDT |
0.6818 USDT |
0.7159 USDT |
| 2025-04-23 |
0.6981 USDT |
155,435,273.8000 ADA |
0.6794 USDT |
0.6774 USDT |
0.6859 USDT |
0.6948 USDT |
| 2025-04-22 |
0.6461 USDT |
115,434,785.0000 ADA |
0.6241 USDT |
0.6153 USDT |
0.6245 USDT |
0.6704 USDT |
| 2025-04-21 |
0.6354 USDT |
112,239,792.1000 ADA |
0.6203 USDT |
0.6159 USDT |
0.6208 USDT |
0.6199 USDT |
| 2025-04-20 |
0.6208 USDT |
48,980,799.0000 ADA |
0.6282 USDT |
0.6095 USDT |
0.6153 USDT |
0.6205 USDT |
| 2025-04-19 |
0.6283 USDT |
41,332,255.6000 ADA |
0.6276 USDT |
0.6191 USDT |
0.6235 USDT |
0.6307 USDT |
| 2025-04-18 |
0.6202 USDT |
50,701,559.5000 ADA |
0.6169 USDT |
0.6104 USDT |
0.6137 USDT |
0.6289 USDT |
| 2025-04-17 |
0.6197 USDT |
70,139,387.7000 ADA |
0.6106 USDT |
0.6088 USDT |
0.6131 USDT |
0.6163 USDT |
| 2025-04-16 |
0.6084 USDT |
122,011,307.0000 ADA |
0.6090 USDT |
0.5946 USDT |
0.6078 USDT |
0.6171 USDT |
| 2025-04-15 |
0.6308 USDT |
140,727,095.3000 ADA |
0.6353 USDT |
0.6080 USDT |
0.6110 USDT |
0.6106 USDT |
| 2025-04-14 |
0.6422 USDT |
116,940,062.0000 ADA |
0.6383 USDT |
0.6277 USDT |
0.6368 USDT |
0.6368 USDT |
| 2025-04-13 |
0.6481 USDT |
103,283,621.0000 ADA |
0.6596 USDT |
0.6301 USDT |
0.6386 USDT |
0.6373 USDT |
| 2025-04-12 |
0.6469 USDT |
113,666,694.6000 ADA |
0.6239 USDT |
0.6170 USDT |
0.6219 USDT |
0.6584 USDT |