Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-25 |
0.5766 USDT |
99,280,574.6000 ADA |
0.5875 USDT |
0.5636 USDT |
0.5697 USDT |
0.5719 USDT |
| 2025-06-24 |
0.5843 USDT |
145,077,024.3000 ADA |
0.5823 USDT |
0.5762 USDT |
0.5812 USDT |
0.5865 USDT |
| 2025-06-23 |
0.5524 USDT |
202,253,064.9000 ADA |
0.5419 USDT |
0.5289 USDT |
0.5432 USDT |
0.5809 USDT |
| 2025-06-22 |
0.5393 USDT |
211,277,151.0000 ADA |
0.5562 USDT |
0.5203 USDT |
0.5295 USDT |
0.5248 USDT |
| 2025-06-21 |
0.5718 USDT |
117,733,553.9000 ADA |
0.5775 USDT |
0.5458 USDT |
0.5567 USDT |
0.5561 USDT |
| 2025-06-20 |
0.5846 USDT |
128,548,999.1000 ADA |
0.6021 USDT |
0.5613 USDT |
0.5788 USDT |
0.5772 USDT |
| 2025-06-19 |
0.6007 USDT |
68,130,693.2000 ADA |
0.6040 USDT |
0.5898 USDT |
0.5946 USDT |
0.6009 USDT |
| 2025-06-18 |
0.6051 USDT |
66,806,494.1000 ADA |
0.6090 USDT |
0.5897 USDT |
0.5998 USDT |
0.5953 USDT |
| 2025-06-17 |
0.6208 USDT |
106,379,229.2000 ADA |
0.6302 USDT |
0.5998 USDT |
0.6087 USDT |
0.6107 USDT |
| 2025-06-16 |
0.6463 USDT |
77,399,269.3000 ADA |
0.6333 USDT |
0.6247 USDT |
0.6347 USDT |
0.6540 USDT |
| 2025-06-15 |
0.6289 USDT |
44,069,115.4000 ADA |
0.6247 USDT |
0.6208 USDT |
0.6267 USDT |
0.6329 USDT |
| 2025-06-14 |
0.6321 USDT |
47,576,495.2000 ADA |
0.6421 USDT |
0.6145 USDT |
0.6247 USDT |
0.6164 USDT |
| 2025-06-13 |
0.6334 USDT |
178,273,316.8000 ADA |
0.6613 USDT |
0.6174 USDT |
0.6266 USDT |
0.6410 USDT |
| 2025-06-12 |
0.6856 USDT |
66,881,244.9000 ADA |
0.6979 USDT |
0.6756 USDT |
0.6820 USDT |
0.6773 USDT |
| 2025-06-11 |
0.7159 USDT |
112,782,736.7000 ADA |
0.7167 USDT |
0.6909 USDT |
0.6983 USDT |
0.6977 USDT |
| 2025-06-10 |
0.7018 USDT |
105,453,859.4000 ADA |
0.7050 USDT |
0.6859 USDT |
0.6954 USDT |
0.6963 USDT |
| 2025-06-09 |
0.6766 USDT |
90,788,249.4000 ADA |
0.6703 USDT |
0.6565 USDT |
0.6612 USDT |
0.7029 USDT |
| 2025-06-08 |
0.6665 USDT |
68,579,634.2000 ADA |
0.6645 USDT |
0.6517 USDT |
0.6564 USDT |
0.6719 USDT |
| 2025-06-07 |
0.6638 USDT |
51,933,478.9000 ADA |
0.6554 USDT |
0.6494 USDT |
0.6590 USDT |
0.6649 USDT |
| 2025-06-06 |
0.6506 USDT |
94,397,292.9000 ADA |
0.6256 USDT |
0.6210 USDT |
0.6285 USDT |
0.6596 USDT |
| 2025-06-05 |
0.6507 USDT |
142,525,933.8000 ADA |
0.6654 USDT |
0.6186 USDT |
0.6300 USDT |
0.6289 USDT |
| 2025-06-04 |
0.6855 USDT |
66,471,029.2000 ADA |
0.6837 USDT |
0.6632 USDT |
0.6715 USDT |
0.6704 USDT |
| 2025-06-03 |
0.6918 USDT |
72,609,820.9000 ADA |
0.6897 USDT |
0.6738 USDT |
0.6832 USDT |
0.6827 USDT |
| 2025-06-02 |
0.6772 USDT |
72,923,737.8000 ADA |
0.6854 USDT |
0.6636 USDT |
0.6682 USDT |
0.6897 USDT |
| 2025-06-01 |
0.6712 USDT |
90,507,924.2000 ADA |
0.6858 USDT |
0.6541 USDT |
0.6621 USDT |
0.6862 USDT |
| 2025-05-31 |
0.6742 USDT |
111,229,910.5000 ADA |
0.6890 USDT |
0.6561 USDT |
0.6675 USDT |
0.6857 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 |