Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.4538 USDT |
198,997,006.7000 ADA |
0.4580 USDT |
0.4227 USDT |
0.4366 USDT |
0.4712 USDT |
| 2024-04-18 |
0.4490 USDT |
131,695,929.4000 ADA |
0.4441 USDT |
0.4343 USDT |
0.4440 USDT |
0.4570 USDT |
| 2024-04-17 |
0.4453 USDT |
183,460,652.6000 ADA |
0.4583 USDT |
0.4272 USDT |
0.4406 USDT |
0.4467 USDT |
| 2024-04-16 |
0.4566 USDT |
171,268,873.8000 ADA |
0.4610 USDT |
0.4391 USDT |
0.4513 USDT |
0.4584 USDT |
| 2024-04-15 |
0.4686 USDT |
268,426,024.0000 ADA |
0.4673 USDT |
0.4388 USDT |
0.4577 USDT |
0.4582 USDT |
| 2024-04-14 |
0.4557 USDT |
360,101,298.7000 ADA |
0.4448 USDT |
0.4322 USDT |
0.4476 USDT |
0.4703 USDT |
| 2024-04-13 |
0.4609 USDT |
466,425,869.6000 ADA |
0.5027 USDT |
0.3994 USDT |
0.4336 USDT |
0.4478 USDT |
| 2024-04-12 |
0.5111 USDT |
434,285,532.3000 ADA |
0.5858 USDT |
0.4500 USDT |
0.4867 USDT |
0.4978 USDT |
| 2024-04-11 |
0.5852 USDT |
80,083,550.0000 ADA |
0.5862 USDT |
0.5755 USDT |
0.5827 USDT |
0.5857 USDT |
| 2024-04-10 |
0.5775 USDT |
145,812,206.7000 ADA |
0.5912 USDT |
0.5572 USDT |
0.5693 USDT |
0.5854 USDT |
| 2024-04-09 |
0.6064 USDT |
138,250,555.8000 ADA |
0.6137 USDT |
0.5922 USDT |
0.5969 USDT |
0.5927 USDT |
| 2024-04-08 |
0.6035 USDT |
112,708,451.5000 ADA |
0.5893 USDT |
0.5793 USDT |
0.5822 USDT |
0.6141 USDT |
| 2024-04-07 |
0.5901 USDT |
71,032,983.4000 ADA |
0.5837 USDT |
0.5817 USDT |
0.5853 USDT |
0.5887 USDT |
| 2024-04-06 |
0.5813 USDT |
49,354,209.7000 ADA |
0.5741 USDT |
0.5714 USDT |
0.5789 USDT |
0.5854 USDT |
| 2024-04-05 |
0.5713 USDT |
106,627,800.2000 ADA |
0.5831 USDT |
0.5593 USDT |
0.5704 USDT |
0.5754 USDT |
| 2024-04-04 |
0.5786 USDT |
132,972,691.1000 ADA |
0.5693 USDT |
0.5588 USDT |
0.5677 USDT |
0.5811 USDT |
| 2024-04-03 |
0.5807 USDT |
113,879,963.5000 ADA |
0.5807 USDT |
0.5622 USDT |
0.5734 USDT |
0.5730 USDT |
| 2024-04-02 |
0.5892 USDT |
192,843,820.4000 ADA |
0.6211 USDT |
0.5723 USDT |
0.5832 USDT |
0.5838 USDT |
| 2024-04-01 |
0.6241 USDT |
155,507,788.3000 ADA |
0.6501 USDT |
0.6050 USDT |
0.6134 USDT |
0.6226 USDT |
| 2024-03-31 |
0.6475 USDT |
58,225,555.6000 ADA |
0.6435 USDT |
0.6418 USDT |
0.6454 USDT |
0.6485 USDT |
| 2024-03-30 |
0.6547 USDT |
89,007,709.5000 ADA |
0.6643 USDT |
0.6416 USDT |
0.6449 USDT |
0.6435 USDT |
| 2024-03-29 |
0.6522 USDT |
126,242,680.1000 ADA |
0.6511 USDT |
0.6350 USDT |
0.6425 USDT |
0.6661 USDT |
| 2024-03-28 |
0.6495 USDT |
92,636,056.5000 ADA |
0.6478 USDT |
0.6352 USDT |
0.6414 USDT |
0.6501 USDT |
| 2024-03-27 |
0.6499 USDT |
139,899,548.4000 ADA |
0.6650 USDT |
0.6301 USDT |
0.6392 USDT |
0.6487 USDT |
| 2024-03-26 |
0.6671 USDT |
127,039,766.6000 ADA |
0.6566 USDT |
0.6517 USDT |
0.6606 USDT |
0.6680 USDT |
| 2024-03-25 |
0.6537 USDT |
126,776,202.7000 ADA |
0.6469 USDT |
0.6379 USDT |
0.6444 USDT |
0.6608 USDT |
| 2024-03-24 |
0.6363 USDT |
80,672,348.3000 ADA |
0.6231 USDT |
0.6224 USDT |
0.6302 USDT |
0.6468 USDT |
| 2024-03-23 |
0.6279 USDT |
78,062,569.3000 ADA |
0.6147 USDT |
0.6103 USDT |
0.6169 USDT |
0.6261 USDT |
| 2024-03-22 |
0.6188 USDT |
138,232,591.6000 ADA |
0.6319 USDT |
0.5987 USDT |
0.6088 USDT |
0.6122 USDT |
| 2024-03-21 |
0.6337 USDT |
162,128,633.6000 ADA |
0.6395 USDT |
0.6178 USDT |
0.6329 USDT |
0.6318 USDT |
| 2024-03-20 |
0.6048 USDT |
281,095,755.6000 ADA |
0.5864 USDT |
0.5689 USDT |
0.5870 USDT |
0.6404 USDT |
| 2024-03-19 |
0.6168 USDT |
340,640,058.1000 ADA |
0.6603 USDT |
0.5804 USDT |
0.5907 USDT |
0.5829 USDT |
| 2024-03-18 |
0.6689 USDT |
191,523,532.1000 ADA |
0.6814 USDT |
0.6420 USDT |
0.6551 USDT |
0.6633 USDT |
| 2024-03-17 |
0.6671 USDT |
187,312,595.5000 ADA |
0.6591 USDT |
0.6288 USDT |
0.6493 USDT |
0.6797 USDT |
| 2024-03-16 |
0.6948 USDT |
248,550,251.0000 ADA |
0.7274 USDT |
0.6500 USDT |
0.6657 USDT |
0.6614 USDT |
| 2024-03-15 |
0.7136 USDT |
336,976,533.1000 ADA |
0.7509 USDT |
0.6690 USDT |
0.7023 USDT |
0.7242 USDT |
| 2024-03-14 |
0.7671 USDT |
415,331,029.8000 ADA |
0.7639 USDT |
0.7133 USDT |
0.7418 USDT |
0.7502 USDT |
| 2024-03-13 |
0.7553 USDT |
168,227,764.9000 ADA |
0.7482 USDT |
0.7357 USDT |
0.7510 USDT |
0.7646 USDT |
| 2024-03-12 |
0.7442 USDT |
226,556,999.6000 ADA |
0.7754 USDT |
0.7040 USDT |
0.7374 USDT |
0.7471 USDT |
| 2024-03-11 |
0.7464 USDT |
319,574,912.4000 ADA |
0.7165 USDT |
0.6850 USDT |
0.7046 USDT |
0.7736 USDT |
| 2024-03-10 |
0.7252 USDT |
123,373,321.1000 ADA |
0.7416 USDT |
0.7000 USDT |
0.7132 USDT |
0.7120 USDT |
| 2024-03-09 |
0.7340 USDT |
114,657,647.1000 ADA |
0.7228 USDT |
0.7200 USDT |
0.7277 USDT |
0.7427 USDT |
| 2024-03-08 |
0.7260 USDT |
216,885,435.7000 ADA |
0.7427 USDT |
0.6980 USDT |
0.7251 USDT |
0.7235 USDT |
| 2024-03-07 |
0.7393 USDT |
207,232,692.2000 ADA |
0.7350 USDT |
0.7181 USDT |
0.7296 USDT |
0.7453 USDT |
| 2024-03-06 |
0.7160 USDT |
295,543,309.6000 ADA |
0.6923 USDT |
0.6650 USDT |
0.6778 USDT |
0.7347 USDT |
| 2024-03-05 |
0.7157 USDT |
613,698,907.8000 ADA |
0.7700 USDT |
0.5710 USDT |
0.6631 USDT |
0.6914 USDT |
| 2024-03-04 |
0.7713 USDT |
398,681,006.0000 ADA |
0.7280 USDT |
0.7219 USDT |
0.7436 USDT |
0.7758 USDT |
| 2024-03-03 |
0.7240 USDT |
203,874,394.2000 ADA |
0.7414 USDT |
0.6850 USDT |
0.7250 USDT |
0.7264 USDT |
| 2024-03-02 |
0.7415 USDT |
296,345,485.1000 ADA |
0.7196 USDT |
0.7171 USDT |
0.7335 USDT |
0.7405 USDT |
| 2024-03-01 |
0.6817 USDT |
208,454,973.9000 ADA |
0.6549 USDT |
0.6529 USDT |
0.6720 USDT |
0.7011 USDT |