Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4327 USDT |
62,506,398.4000 ADA |
0.4394 USDT |
0.4197 USDT |
0.4264 USDT |
0.4205 USDT |
| 2025-12-04 |
0.4470 USDT |
99,238,384.3000 ADA |
0.4500 USDT |
0.4346 USDT |
0.4432 USDT |
0.4405 USDT |
| 2025-12-03 |
0.4392 USDT |
124,171,812.8000 ADA |
0.4335 USDT |
0.4265 USDT |
0.4350 USDT |
0.4496 USDT |
| 2025-12-02 |
0.4142 USDT |
154,053,132.3000 ADA |
0.3856 USDT |
0.3848 USDT |
0.3876 USDT |
0.4358 USDT |
| 2025-12-01 |
0.3867 USDT |
205,836,392.9000 ADA |
0.4142 USDT |
0.3707 USDT |
0.3764 USDT |
0.3841 USDT |
| 2025-11-30 |
0.4202 USDT |
53,807,154.5000 ADA |
0.4147 USDT |
0.4135 USDT |
0.4168 USDT |
0.4228 USDT |
| 2025-11-29 |
0.4168 USDT |
50,342,546.0000 ADA |
0.4200 USDT |
0.4114 USDT |
0.4154 USDT |
0.4139 USDT |
| 2025-11-28 |
0.4268 USDT |
98,486,517.9000 ADA |
0.4330 USDT |
0.4148 USDT |
0.4196 USDT |
0.4195 USDT |
| 2025-11-27 |
0.4335 USDT |
68,827,981.7000 ADA |
0.4357 USDT |
0.4265 USDT |
0.4292 USDT |
0.4339 USDT |
| 2025-11-26 |
0.4237 USDT |
94,686,498.6000 ADA |
0.4219 USDT |
0.4104 USDT |
0.4155 USDT |
0.4358 USDT |
| 2025-11-25 |
0.4174 USDT |
106,719,234.7000 ADA |
0.4276 USDT |
0.4046 USDT |
0.4132 USDT |
0.4194 USDT |
| 2025-11-24 |
0.4163 USDT |
154,141,703.3000 ADA |
0.4085 USDT |
0.4020 USDT |
0.4085 USDT |
0.4299 USDT |
| 2025-11-23 |
0.4114 USDT |
110,313,741.6000 ADA |
0.4045 USDT |
0.4016 USDT |
0.4060 USDT |
0.4095 USDT |
| 2025-11-22 |
0.4016 USDT |
97,436,742.7000 ADA |
0.4091 USDT |
0.3907 USDT |
0.3975 USDT |
0.4054 USDT |
| 2025-11-21 |
0.4115 USDT |
450,891,160.7000 ADA |
0.4323 USDT |
0.3876 USDT |
0.4071 USDT |
0.4101 USDT |
| 2025-11-20 |
0.4514 USDT |
167,907,284.3000 ADA |
0.4640 USDT |
0.4288 USDT |
0.4368 USDT |
0.4407 USDT |
| 2025-11-19 |
0.4584 USDT |
178,124,400.8000 ADA |
0.4752 USDT |
0.4381 USDT |
0.4433 USDT |
0.4582 USDT |
| 2025-11-18 |
0.4682 USDT |
188,061,880.3000 ADA |
0.4664 USDT |
0.4562 USDT |
0.4661 USDT |
0.4729 USDT |
| 2025-11-17 |
0.4805 USDT |
217,818,266.2000 ADA |
0.4845 USDT |
0.4576 USDT |
0.4641 USDT |
0.4654 USDT |
| 2025-11-16 |
0.4899 USDT |
150,345,648.5000 ADA |
0.5035 USDT |
0.4744 USDT |
0.4823 USDT |
0.4812 USDT |
| 2025-11-15 |
0.5078 USDT |
103,041,010.4000 ADA |
0.4984 USDT |
0.4979 USDT |
0.5049 USDT |
0.5050 USDT |
| 2025-11-14 |
0.5140 USDT |
180,446,338.0000 ADA |
0.5298 USDT |
0.4991 USDT |
0.5091 USDT |
0.5078 USDT |
| 2025-11-13 |
0.5442 USDT |
141,539,901.4000 ADA |
0.5457 USDT |
0.5144 USDT |
0.5217 USDT |
0.5277 USDT |
| 2025-11-12 |
0.5587 USDT |
94,427,032.4000 ADA |
0.5565 USDT |
0.5394 USDT |
0.5469 USDT |
0.5486 USDT |
| 2025-11-11 |
0.5785 USDT |
112,187,429.7000 ADA |
0.5929 USDT |
0.5535 USDT |
0.5612 USDT |
0.5610 USDT |
| 2025-11-10 |
0.5896 USDT |
102,206,951.2000 ADA |
0.5789 USDT |
0.5737 USDT |
0.5854 USDT |
0.5930 USDT |
| 2025-11-09 |
0.5668 USDT |
83,343,377.2000 ADA |
0.5688 USDT |
0.5478 USDT |
0.5547 USDT |
0.5777 USDT |
| 2025-11-08 |
0.5751 USDT |
96,591,143.1000 ADA |
0.5763 USDT |
0.5539 USDT |
0.5603 USDT |
0.5663 USDT |
| 2025-11-07 |
0.5514 USDT |
186,980,538.3000 ADA |
0.5319 USDT |
0.5196 USDT |
0.5295 USDT |
0.5833 USDT |
| 2025-11-06 |
0.5314 USDT |
116,656,622.1000 ADA |
0.5453 USDT |
0.5168 USDT |
0.5279 USDT |
0.5312 USDT |
| 2025-11-05 |
0.5312 USDT |
158,779,973.3000 ADA |
0.5208 USDT |
0.4947 USDT |
0.5154 USDT |
0.5424 USDT |
| 2025-11-04 |
0.5276 USDT |
333,355,400.0000 ADA |
0.5529 USDT |
0.4898 USDT |
0.5142 USDT |
0.5196 USDT |
| 2025-11-03 |
0.5639 USDT |
230,317,917.8000 ADA |
0.6105 USDT |
0.5259 USDT |
0.5534 USDT |
0.5465 USDT |
| 2025-11-02 |
0.6059 USDT |
53,248,150.9000 ADA |
0.6129 USDT |
0.5922 USDT |
0.5986 USDT |
0.6100 USDT |
| 2025-11-01 |
0.6110 USDT |
43,737,404.3000 ADA |
0.6091 USDT |
0.6033 USDT |
0.6090 USDT |
0.6108 USDT |
| 2025-10-31 |
0.6102 USDT |
99,435,272.3000 ADA |
0.6016 USDT |
0.5978 USDT |
0.6044 USDT |
0.6093 USDT |
| 2025-10-30 |
0.6146 USDT |
157,781,540.9000 ADA |
0.6401 USDT |
0.5864 USDT |
0.5969 USDT |
0.5969 USDT |
| 2025-10-29 |
0.6452 USDT |
135,749,026.7000 ADA |
0.6459 USDT |
0.6252 USDT |
0.6434 USDT |
0.6459 USDT |
| 2025-10-28 |
0.6588 USDT |
114,642,808.9000 ADA |
0.6669 USDT |
0.6359 USDT |
0.6473 USDT |
0.6473 USDT |
| 2025-10-27 |
0.6785 USDT |
94,559,540.3000 ADA |
0.6812 USDT |
0.6634 USDT |
0.6668 USDT |
0.6664 USDT |
| 2025-10-26 |
0.6710 USDT |
91,352,100.4000 ADA |
0.6542 USDT |
0.6466 USDT |
0.6499 USDT |
0.6841 USDT |
| 2025-10-25 |
0.6547 USDT |
37,719,033.3000 ADA |
0.6559 USDT |
0.6480 USDT |
0.6515 USDT |
0.6552 USDT |
| 2025-10-24 |
0.6504 USDT |
94,363,078.8000 ADA |
0.6429 USDT |
0.6387 USDT |
0.6428 USDT |
0.6575 USDT |
| 2025-10-23 |
0.6392 USDT |
92,879,154.0000 ADA |
0.6238 USDT |
0.6227 USDT |
0.6280 USDT |
0.6414 USDT |
| 2025-10-22 |
0.6312 USDT |
146,864,560.7000 ADA |
0.6428 USDT |
0.6061 USDT |
0.6204 USDT |
0.6143 USDT |
| 2025-10-21 |
0.6593 USDT |
153,521,814.6000 ADA |
0.6626 USDT |
0.6369 USDT |
0.6424 USDT |
0.6408 USDT |
| 2025-10-20 |
0.6630 USDT |
142,925,370.1000 ADA |
0.6527 USDT |
0.6391 USDT |
0.6491 USDT |
0.6654 USDT |
| 2025-10-19 |
0.6451 USDT |
102,072,606.6000 ADA |
0.6342 USDT |
0.6225 USDT |
0.6307 USDT |
0.6562 USDT |
| 2025-10-18 |
0.6324 USDT |
59,122,319.4000 ADA |
0.6246 USDT |
0.6230 USDT |
0.6292 USDT |
0.6339 USDT |
| 2025-10-17 |
0.6189 USDT |
265,888,618.4000 ADA |
0.6452 USDT |
0.5923 USDT |
0.6067 USDT |
0.6280 USDT |