Identifier on Binance: ADAUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
0.6468 USDT |
19,352,288.4000 ADA |
0.6511 USDT |
0.6418 USDT |
0.6461 USDT |
0.6459 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 |
2024-02-29 |
0.6768 USDT |
491,681,371.6000 ADA |
0.6287 USDT |
0.6223 USDT |
0.6375 USDT |
0.6592 USDT |
2024-02-28 |
0.6306 USDT |
354,005,798.1000 ADA |
0.6238 USDT |
0.5961 USDT |
0.6203 USDT |
0.6304 USDT |
2024-02-27 |
0.6219 USDT |
193,238,653.4000 ADA |
0.6192 USDT |
0.6073 USDT |
0.6175 USDT |
0.6249 USDT |
2024-02-26 |
0.5979 USDT |
167,359,493.5000 ADA |
0.5913 USDT |
0.5732 USDT |
0.5798 USDT |
0.6160 USDT |
2024-02-25 |
0.5901 USDT |
74,972,193.2000 ADA |
0.5969 USDT |
0.5806 USDT |
0.5853 USDT |
0.5905 USDT |
2024-02-24 |
0.5871 USDT |
95,180,090.5000 ADA |
0.5823 USDT |
0.5697 USDT |
0.5759 USDT |
0.5965 USDT |
2024-02-23 |
0.5834 USDT |
115,578,402.4000 ADA |
0.5858 USDT |
0.5680 USDT |
0.5802 USDT |
0.5820 USDT |
2024-02-22 |
0.5956 USDT |
124,502,593.1000 ADA |
0.5987 USDT |
0.5806 USDT |
0.5870 USDT |
0.5917 USDT |
2024-02-21 |
0.5923 USDT |
130,979,772.3000 ADA |
0.6216 USDT |
0.5747 USDT |
0.5824 USDT |
0.5968 USDT |
2024-02-20 |
0.6225 USDT |
229,439,264.6000 ADA |
0.6308 USDT |
0.5958 USDT |
0.6057 USDT |
0.6287 USDT |
2024-02-19 |
0.6264 USDT |
168,501,028.5000 ADA |
0.6194 USDT |
0.6147 USDT |
0.6223 USDT |
0.6324 USDT |
2024-02-18 |
0.6240 USDT |
207,331,365.4000 ADA |
0.6096 USDT |
0.6093 USDT |
0.6201 USDT |
0.6189 USDT |
2024-02-17 |
0.5886 USDT |
118,207,365.0000 ADA |
0.5987 USDT |
0.5687 USDT |
0.5796 USDT |
0.6099 USDT |
2024-02-16 |
0.5986 USDT |
146,453,577.1000 ADA |
0.6087 USDT |
0.5821 USDT |
0.5910 USDT |
0.5966 USDT |
2024-02-15 |
0.5938 USDT |
224,189,318.9000 ADA |
0.5769 USDT |
0.5706 USDT |
0.5781 USDT |
0.6025 USDT |
2024-02-14 |
0.5682 USDT |
162,068,348.5000 ADA |
0.5448 USDT |
0.5396 USDT |
0.5429 USDT |
0.5761 USDT |
2024-02-13 |
0.5482 USDT |
128,325,755.3000 ADA |
0.5591 USDT |
0.5338 USDT |
0.5408 USDT |
0.5442 USDT |
2024-02-12 |
0.5490 USDT |
149,247,435.1000 ADA |
0.5415 USDT |
0.5306 USDT |
0.5350 USDT |
0.5595 USDT |
2024-02-11 |
0.5535 USDT |
158,693,277.6000 ADA |
0.5515 USDT |
0.5353 USDT |
0.5393 USDT |
0.5410 USDT |
2024-02-10 |
0.5417 USDT |
115,605,672.3000 ADA |
0.5407 USDT |
0.5280 USDT |
0.5338 USDT |
0.5509 USDT |
2024-02-09 |
0.5394 USDT |
153,979,670.9000 ADA |
0.5304 USDT |
0.5278 USDT |
0.5323 USDT |
0.5413 USDT |