Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.4718 USDT |
90,214,156.0000 ADA |
0.4773 USDT |
0.4643 USDT |
0.4673 USDT |
0.4742 USDT |
| 2024-01-23 |
0.4652 USDT |
178,527,827.5000 ADA |
0.4787 USDT |
0.4477 USDT |
0.4595 USDT |
0.4755 USDT |
| 2024-01-22 |
0.4904 USDT |
142,391,938.4000 ADA |
0.5031 USDT |
0.4767 USDT |
0.4833 USDT |
0.4781 USDT |
| 2024-01-21 |
0.5150 USDT |
49,614,888.1000 ADA |
0.5159 USDT |
0.5057 USDT |
0.5093 USDT |
0.5063 USDT |
| 2024-01-20 |
0.5115 USDT |
79,351,954.2000 ADA |
0.5043 USDT |
0.4986 USDT |
0.5070 USDT |
0.5151 USDT |
| 2024-01-19 |
0.4918 USDT |
117,169,488.3000 ADA |
0.5027 USDT |
0.4713 USDT |
0.4870 USDT |
0.5013 USDT |
| 2024-01-18 |
0.5122 USDT |
92,058,126.9000 ADA |
0.5282 USDT |
0.4955 USDT |
0.5045 USDT |
0.5032 USDT |
| 2024-01-17 |
0.5307 USDT |
63,310,702.6000 ADA |
0.5356 USDT |
0.5213 USDT |
0.5274 USDT |
0.5269 USDT |
| 2024-01-16 |
0.5375 USDT |
73,567,681.9000 ADA |
0.5276 USDT |
0.5250 USDT |
0.5326 USDT |
0.5357 USDT |
| 2024-01-15 |
0.5326 USDT |
61,544,483.7000 ADA |
0.5251 USDT |
0.5217 USDT |
0.5279 USDT |
0.5301 USDT |
| 2024-01-14 |
0.5420 USDT |
68,875,976.5000 ADA |
0.5491 USDT |
0.5284 USDT |
0.5339 USDT |
0.5306 USDT |
| 2024-01-13 |
0.5468 USDT |
71,401,889.0000 ADA |
0.5477 USDT |
0.5310 USDT |
0.5434 USDT |
0.5504 USDT |
| 2024-01-12 |
0.5657 USDT |
158,070,101.0000 ADA |
0.5820 USDT |
0.5271 USDT |
0.5486 USDT |
0.5483 USDT |
| 2024-01-11 |
0.5855 USDT |
284,983,042.1000 ADA |
0.5662 USDT |
0.5607 USDT |
0.5709 USDT |
0.5796 USDT |
| 2024-01-10 |
0.5206 USDT |
240,433,237.0000 ADA |
0.5123 USDT |
0.4872 USDT |
0.5012 USDT |
0.5703 USDT |
| 2024-01-09 |
0.5155 USDT |
167,273,291.7000 ADA |
0.5412 USDT |
0.4964 USDT |
0.5068 USDT |
0.5087 USDT |
| 2024-01-08 |
0.5048 USDT |
212,982,876.8000 ADA |
0.4945 USDT |
0.4643 USDT |
0.4772 USDT |
0.5392 USDT |
| 2024-01-07 |
0.5133 USDT |
110,976,774.9000 ADA |
0.5227 USDT |
0.4877 USDT |
0.4988 USDT |
0.4923 USDT |
| 2024-01-06 |
0.5224 USDT |
118,456,176.8000 ADA |
0.5413 USDT |
0.5068 USDT |
0.5182 USDT |
0.5156 USDT |
| 2024-01-05 |
0.5424 USDT |
146,741,796.7000 ADA |
0.5700 USDT |
0.5220 USDT |
0.5319 USDT |
0.5338 USDT |
| 2024-01-04 |
0.5643 USDT |
148,788,363.1000 ADA |
0.5568 USDT |
0.5491 USDT |
0.5607 USDT |
0.5699 USDT |
| 2024-01-03 |
0.5632 USDT |
315,155,468.5000 ADA |
0.6051 USDT |
0.5000 USDT |
0.5573 USDT |
0.5577 USDT |
| 2024-01-02 |
0.6210 USDT |
159,268,911.9000 ADA |
0.6233 USDT |
0.6015 USDT |
0.6073 USDT |
0.6058 USDT |
| 2024-01-01 |
0.6059 USDT |
90,067,643.5000 ADA |
0.5939 USDT |
0.5902 USDT |
0.5967 USDT |
0.6231 USDT |
| 2023-12-31 |
0.6031 USDT |
83,593,779.5000 ADA |
0.6010 USDT |
0.5950 USDT |
0.6013 USDT |
0.6003 USDT |
| 2023-12-30 |
0.6047 USDT |
94,278,187.0000 ADA |
0.6082 USDT |
0.5929 USDT |
0.5986 USDT |
0.6010 USDT |
| 2023-12-29 |
0.6097 USDT |
191,126,336.2000 ADA |
0.6158 USDT |
0.5908 USDT |
0.6040 USDT |
0.6044 USDT |
| 2023-12-28 |
0.6416 USDT |
314,012,189.4000 ADA |
0.6334 USDT |
0.6100 USDT |
0.6195 USDT |
0.6163 USDT |
| 2023-12-27 |
0.6188 USDT |
228,334,012.7000 ADA |
0.6087 USDT |
0.5839 USDT |
0.5951 USDT |
0.6326 USDT |
| 2023-12-26 |
0.6033 USDT |
218,673,099.7000 ADA |
0.6240 USDT |
0.5601 USDT |
0.5942 USDT |
0.6102 USDT |
| 2023-12-25 |
0.6127 USDT |
160,898,796.8000 ADA |
0.5919 USDT |
0.5890 USDT |
0.5973 USDT |
0.6277 USDT |
| 2023-12-24 |
0.6134 USDT |
196,479,765.3000 ADA |
0.6130 USDT |
0.5850 USDT |
0.6078 USDT |
0.5973 USDT |
| 2023-12-23 |
0.6058 USDT |
122,835,857.5000 ADA |
0.6225 USDT |
0.5964 USDT |
0.6026 USDT |
0.6146 USDT |
| 2023-12-22 |
0.6260 USDT |
211,292,458.4000 ADA |
0.6352 USDT |
0.6052 USDT |
0.6172 USDT |
0.6211 USDT |
| 2023-12-21 |
0.6081 USDT |
219,175,739.2000 ADA |
0.5893 USDT |
0.5818 USDT |
0.5891 USDT |
0.6316 USDT |
| 2023-12-20 |
0.5917 USDT |
194,880,117.8000 ADA |
0.5760 USDT |
0.5686 USDT |
0.5768 USDT |
0.5890 USDT |
| 2023-12-19 |
0.5929 USDT |
198,146,391.8000 ADA |
0.6020 USDT |
0.5661 USDT |
0.5779 USDT |
0.5751 USDT |
| 2023-12-18 |
0.5710 USDT |
198,638,756.3000 ADA |
0.5805 USDT |
0.5435 USDT |
0.5582 USDT |
0.5981 USDT |
| 2023-12-17 |
0.5978 USDT |
128,965,542.7000 ADA |
0.6078 USDT |
0.5776 USDT |
0.5835 USDT |
0.5789 USDT |
| 2023-12-16 |
0.6115 USDT |
151,827,328.6000 ADA |
0.6004 USDT |
0.5865 USDT |
0.6056 USDT |
0.6054 USDT |
| 2023-12-15 |
0.6279 USDT |
237,935,628.8000 ADA |
0.6433 USDT |
0.6010 USDT |
0.6100 USDT |
0.6031 USDT |
| 2023-12-14 |
0.6487 USDT |
336,129,803.3000 ADA |
0.6677 USDT |
0.6100 USDT |
0.6386 USDT |
0.6453 USDT |
| 2023-12-13 |
0.6108 USDT |
491,683,028.4000 ADA |
0.5784 USDT |
0.5419 USDT |
0.5600 USDT |
0.6635 USDT |
| 2023-12-12 |
0.5798 USDT |
342,036,867.9000 ADA |
0.5507 USDT |
0.5506 USDT |
0.5572 USDT |
0.5693 USDT |
| 2023-12-11 |
0.5493 USDT |
402,587,773.9000 ADA |
0.5947 USDT |
0.5106 USDT |
0.5361 USDT |
0.5516 USDT |
| 2023-12-10 |
0.5936 USDT |
306,490,637.0000 ADA |
0.5791 USDT |
0.5694 USDT |
0.5888 USDT |
0.5947 USDT |
| 2023-12-09 |
0.6015 USDT |
701,045,374.8000 ADA |
0.5455 USDT |
0.5441 USDT |
0.5654 USDT |
0.5859 USDT |
| 2023-12-08 |
0.5224 USDT |
509,083,704.6000 ADA |
0.4555 USDT |
0.4519 USDT |
0.4566 USDT |
0.5483 USDT |
| 2023-12-07 |
0.4464 USDT |
180,234,497.5000 ADA |
0.4431 USDT |
0.4312 USDT |
0.4379 USDT |
0.4560 USDT |
| 2023-12-06 |
0.4365 USDT |
262,074,758.9000 ADA |
0.4258 USDT |
0.4162 USDT |
0.4255 USDT |
0.4468 USDT |