Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-01 |
0.2483 USDT |
68,461,080.2000 ADA |
0.2418 USDT |
0.2413 USDT |
0.2432 USDT |
0.2482 USDT |
| 2026-03-31 |
0.2418 USDT |
142,202,721.9000 ADA |
0.2435 USDT |
0.2342 USDT |
0.2402 USDT |
0.2418 USDT |
| 2026-03-30 |
0.2471 USDT |
112,413,628.3000 ADA |
0.2398 USDT |
0.2394 USDT |
0.2444 USDT |
0.2434 USDT |
| 2026-03-29 |
0.2421 USDT |
123,798,452.1000 ADA |
0.2459 USDT |
0.2328 USDT |
0.2405 USDT |
0.2403 USDT |
| 2026-03-28 |
0.2482 USDT |
73,258,418.3000 ADA |
0.2461 USDT |
0.2440 USDT |
0.2454 USDT |
0.2457 USDT |
| 2026-03-27 |
0.2491 USDT |
145,356,512.1000 ADA |
0.2547 USDT |
0.2442 USDT |
0.2462 USDT |
0.2462 USDT |
| 2026-03-26 |
0.2586 USDT |
147,432,778.8000 ADA |
0.2704 USDT |
0.2526 USDT |
0.2540 USDT |
0.2548 USDT |
| 2026-03-25 |
0.2710 USDT |
120,406,434.3000 ADA |
0.2665 USDT |
0.2657 USDT |
0.2682 USDT |
0.2700 USDT |
| 2026-03-24 |
0.2628 USDT |
106,573,416.5000 ADA |
0.2617 USDT |
0.2581 USDT |
0.2600 USDT |
0.2664 USDT |
| 2026-03-23 |
0.2587 USDT |
200,275,872.6000 ADA |
0.2507 USDT |
0.2476 USDT |
0.2503 USDT |
0.2617 USDT |
| 2026-03-22 |
0.2545 USDT |
113,155,892.1000 ADA |
0.2573 USDT |
0.2480 USDT |
0.2516 USDT |
0.2506 USDT |
| 2026-03-21 |
0.2651 USDT |
45,010,634.9000 ADA |
0.2661 USDT |
0.2630 USDT |
0.2644 USDT |
0.2646 USDT |
| 2026-03-20 |
0.2675 USDT |
85,114,742.5000 ADA |
0.2676 USDT |
0.2616 USDT |
0.2643 USDT |
0.2661 USDT |
| 2026-03-19 |
0.2681 USDT |
106,420,818.4000 ADA |
0.2743 USDT |
0.2625 USDT |
0.2656 USDT |
0.2667 USDT |
| 2026-03-18 |
0.2803 USDT |
148,917,342.9000 ADA |
0.2891 USDT |
0.2696 USDT |
0.2716 USDT |
0.2742 USDT |
| 2026-03-17 |
0.2873 USDT |
157,220,465.5000 ADA |
0.2904 USDT |
0.2819 USDT |
0.2852 USDT |
0.2891 USDT |
| 2026-03-16 |
0.2847 USDT |
335,323,993.5000 ADA |
0.2702 USDT |
0.2687 USDT |
0.2721 USDT |
0.2904 USDT |
| 2026-03-15 |
0.2660 USDT |
86,334,757.9000 ADA |
0.2634 USDT |
0.2612 USDT |
0.2625 USDT |
0.2698 USDT |
| 2026-03-14 |
0.2618 USDT |
96,893,857.5000 ADA |
0.2656 USDT |
0.2585 USDT |
0.2597 USDT |
0.2628 USDT |
| 2026-03-13 |
0.2728 USDT |
192,409,741.7000 ADA |
0.2635 USDT |
0.2629 USDT |
0.2661 USDT |
0.2656 USDT |
| 2026-03-12 |
0.2617 USDT |
85,995,932.4000 ADA |
0.2626 USDT |
0.2580 USDT |
0.2594 USDT |
0.2635 USDT |
| 2026-03-11 |
0.2624 USDT |
148,155,849.6000 ADA |
0.2620 USDT |
0.2566 USDT |
0.2586 USDT |
0.2628 USDT |
| 2026-03-10 |
0.2654 USDT |
189,942,268.4000 ADA |
0.2551 USDT |
0.2550 USDT |
0.2588 USDT |
0.2620 USDT |
| 2026-03-09 |
0.2566 USDT |
138,181,282.2000 ADA |
0.2493 USDT |
0.2489 USDT |
0.2525 USDT |
0.2551 USDT |
| 2026-03-08 |
0.2514 USDT |
112,810,269.9000 ADA |
0.2545 USDT |
0.2458 USDT |
0.2500 USDT |
0.2492 USDT |
| 2026-03-07 |
0.2556 USDT |
97,974,080.3000 ADA |
0.2590 USDT |
0.2517 USDT |
0.2549 USDT |
0.2548 USDT |
| 2026-03-06 |
0.2626 USDT |
131,437,508.9000 ADA |
0.2691 USDT |
0.2555 USDT |
0.2586 USDT |
0.2589 USDT |
| 2026-03-05 |
0.2724 USDT |
146,759,186.1000 ADA |
0.2763 USDT |
0.2651 USDT |
0.2688 USDT |
0.2691 USDT |
| 2026-03-04 |
0.2731 USDT |
280,859,135.6000 ADA |
0.2626 USDT |
0.2584 USDT |
0.2620 USDT |
0.2799 USDT |
| 2026-03-03 |
0.2668 USDT |
183,932,431.6000 ADA |
0.2771 USDT |
0.2604 USDT |
0.2623 USDT |
0.2621 USDT |
| 2026-03-02 |
0.2785 USDT |
148,401,817.3000 ADA |
0.2735 USDT |
0.2685 USDT |
0.2721 USDT |
0.2769 USDT |
| 2026-03-01 |
0.2803 USDT |
145,936,091.9000 ADA |
0.2810 USDT |
0.2691 USDT |
0.2733 USDT |
0.2714 USDT |
| 2026-02-28 |
0.2687 USDT |
185,058,688.7000 ADA |
0.2776 USDT |
0.2594 USDT |
0.2626 USDT |
0.2791 USDT |
| 2026-02-27 |
0.2851 USDT |
104,360,889.2000 ADA |
0.2870 USDT |
0.2726 USDT |
0.2765 USDT |
0.2764 USDT |
| 2026-02-26 |
0.2916 USDT |
159,231,088.3000 ADA |
0.2971 USDT |
0.2822 USDT |
0.2862 USDT |
0.2861 USDT |
| 2026-02-25 |
0.2922 USDT |
326,283,476.2000 ADA |
0.2587 USDT |
0.2579 USDT |
0.2595 USDT |
0.2958 USDT |
| 2026-02-24 |
0.2587 USDT |
91,962,276.8000 ADA |
0.2623 USDT |
0.2536 USDT |
0.2568 USDT |
0.2595 USDT |
| 2026-02-23 |
0.2649 USDT |
118,249,009.8000 ADA |
0.2717 USDT |
0.2571 USDT |
0.2608 USDT |
0.2633 USDT |
| 2026-02-22 |
0.2742 USDT |
45,126,645.3000 ADA |
0.2799 USDT |
0.2688 USDT |
0.2700 USDT |
0.2695 USDT |
| 2026-02-21 |
0.2823 USDT |
49,405,122.3000 ADA |
0.2849 USDT |
0.2790 USDT |
0.2812 USDT |
0.2804 USDT |
| 2026-02-20 |
0.2818 USDT |
121,397,571.6000 ADA |
0.2730 USDT |
0.2699 USDT |
0.2740 USDT |
0.2844 USDT |
| 2026-02-19 |
0.2724 USDT |
74,406,913.6000 ADA |
0.2735 USDT |
0.2670 USDT |
0.2707 USDT |
0.2723 USDT |
| 2026-02-18 |
0.2801 USDT |
77,951,314.5000 ADA |
0.2811 USDT |
0.2714 USDT |
0.2742 USDT |
0.2734 USDT |
| 2026-02-17 |
0.2837 USDT |
71,694,391.9000 ADA |
0.2859 USDT |
0.2773 USDT |
0.2812 USDT |
0.2822 USDT |
| 2026-02-16 |
0.2826 USDT |
75,650,346.7000 ADA |
0.2818 USDT |
0.2769 USDT |
0.2805 USDT |
0.2854 USDT |
| 2026-02-15 |
0.2901 USDT |
142,008,709.5000 ADA |
0.2949 USDT |
0.2775 USDT |
0.2808 USDT |
0.2809 USDT |
| 2026-02-14 |
0.2867 USDT |
105,571,872.8000 ADA |
0.2729 USDT |
0.2727 USDT |
0.2747 USDT |
0.2962 USDT |
| 2026-02-13 |
0.2670 USDT |
100,043,187.0000 ADA |
0.2643 USDT |
0.2582 USDT |
0.2615 USDT |
0.2722 USDT |
| 2026-02-12 |
0.2629 USDT |
102,919,784.2000 ADA |
0.2559 USDT |
0.2559 USDT |
0.2585 USDT |
0.2598 USDT |
| 2026-02-11 |
0.2568 USDT |
101,079,050.1000 ADA |
0.2619 USDT |
0.2504 USDT |
0.2541 USDT |
0.2564 USDT |