Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.9508 USDT |
36,788,636.9000 ADA |
0.9550 USDT |
0.9370 USDT |
0.9430 USDT |
0.9520 USDT |
| 2022-04-15 |
0.9483 USDT |
41,781,479.0000 ADA |
0.9330 USDT |
0.9290 USDT |
0.9390 USDT |
0.9520 USDT |
| 2022-04-14 |
0.9527 USDT |
83,895,962.8000 ADA |
0.9740 USDT |
0.9230 USDT |
0.9310 USDT |
0.9310 USDT |
| 2022-04-13 |
0.9594 USDT |
83,195,866.6000 ADA |
0.9540 USDT |
0.9340 USDT |
0.9420 USDT |
0.9740 USDT |
| 2022-04-12 |
0.9500 USDT |
113,382,372.2000 ADA |
0.9190 USDT |
0.9150 USDT |
0.9310 USDT |
0.9520 USDT |
| 2022-04-11 |
0.9696 USDT |
157,115,296.1000 ADA |
1.0260 USDT |
0.9170 USDT |
0.9370 USDT |
0.9210 USDT |
| 2022-04-10 |
1.0461 USDT |
49,616,329.4000 ADA |
1.0440 USDT |
1.0270 USDT |
1.0340 USDT |
1.0390 USDT |
| 2022-04-09 |
1.0332 USDT |
47,409,170.7000 ADA |
1.0250 USDT |
1.0210 USDT |
1.0320 USDT |
1.0340 USDT |
| 2022-04-08 |
1.0681 USDT |
86,055,754.5000 ADA |
1.0890 USDT |
1.0200 USDT |
1.0320 USDT |
1.0230 USDT |
| 2022-04-07 |
1.0748 USDT |
98,225,822.5000 ADA |
1.0520 USDT |
1.0380 USDT |
1.0620 USDT |
1.0950 USDT |
| 2022-04-06 |
1.1146 USDT |
198,115,557.5000 ADA |
1.1700 USDT |
1.0610 USDT |
1.0750 USDT |
1.0710 USDT |
| 2022-04-05 |
1.1975 USDT |
102,566,589.8000 ADA |
1.2120 USDT |
1.1730 USDT |
1.1850 USDT |
1.1760 USDT |
| 2022-04-04 |
1.2038 USDT |
249,134,681.6000 ADA |
1.1860 USDT |
1.1600 USDT |
1.1780 USDT |
1.2110 USDT |
| 2022-04-03 |
1.1736 USDT |
78,353,672.0000 ADA |
1.1560 USDT |
1.1420 USDT |
1.1600 USDT |
1.1860 USDT |
| 2022-04-02 |
1.1736 USDT |
105,114,554.1000 ADA |
1.1650 USDT |
1.1450 USDT |
1.1610 USDT |
1.1680 USDT |
| 2022-04-01 |
1.1439 USDT |
190,732,020.0000 ADA |
1.1410 USDT |
1.1040 USDT |
1.1240 USDT |
1.1620 USDT |
| 2022-03-31 |
1.1801 USDT |
175,602,757.2000 ADA |
1.1890 USDT |
1.1330 USDT |
1.1560 USDT |
1.1420 USDT |
| 2022-03-30 |
1.1899 USDT |
144,052,702.0000 ADA |
1.1910 USDT |
1.1610 USDT |
1.1820 USDT |
1.1940 USDT |
| 2022-03-29 |
1.2045 USDT |
179,100,591.1000 ADA |
1.1700 USDT |
1.1660 USDT |
1.1880 USDT |
1.1900 USDT |
| 2022-03-28 |
1.2025 USDT |
256,131,562.8000 ADA |
1.1840 USDT |
1.1610 USDT |
1.1760 USDT |
1.1800 USDT |
| 2022-03-27 |
1.1422 USDT |
129,346,097.0000 ADA |
1.1520 USDT |
1.1040 USDT |
1.1270 USDT |
1.1750 USDT |
| 2022-03-26 |
1.1244 USDT |
139,428,674.9000 ADA |
1.0960 USDT |
1.0790 USDT |
1.0930 USDT |
1.1520 USDT |
| 2022-03-25 |
1.1183 USDT |
290,024,289.9000 ADA |
1.1300 USDT |
1.0720 USDT |
1.0940 USDT |
1.0990 USDT |
| 2022-03-24 |
1.1400 USDT |
385,511,922.2000 ADA |
1.1080 USDT |
1.0760 USDT |
1.0970 USDT |
1.1300 USDT |
| 2022-03-23 |
1.0395 USDT |
361,423,220.3000 ADA |
0.9750 USDT |
0.9570 USDT |
0.9670 USDT |
1.1070 USDT |
| 2022-03-22 |
0.9563 USDT |
169,490,159.7000 ADA |
0.9170 USDT |
0.9070 USDT |
0.9170 USDT |
0.9690 USDT |
| 2022-03-21 |
0.9008 USDT |
114,198,290.0000 ADA |
0.8790 USDT |
0.8630 USDT |
0.8770 USDT |
0.9100 USDT |
| 2022-03-20 |
0.8883 USDT |
92,148,989.5000 ADA |
0.9020 USDT |
0.8640 USDT |
0.8740 USDT |
0.8790 USDT |
| 2022-03-19 |
0.8841 USDT |
112,718,471.9000 ADA |
0.8510 USDT |
0.8500 USDT |
0.8610 USDT |
0.9000 USDT |
| 2022-03-18 |
0.8383 USDT |
82,584,216.7000 ADA |
0.8350 USDT |
0.8200 USDT |
0.8270 USDT |
0.8540 USDT |
| 2022-03-17 |
0.8433 USDT |
106,357,000.0000 ADA |
0.8390 USDT |
0.8270 USDT |
0.8390 USDT |
0.8370 USDT |
| 2022-03-16 |
0.8136 USDT |
159,287,176.8000 ADA |
0.8000 USDT |
0.7920 USDT |
0.8020 USDT |
0.8350 USDT |
| 2022-03-15 |
0.7986 USDT |
92,416,410.3000 ADA |
0.8030 USDT |
0.7810 USDT |
0.7900 USDT |
0.8040 USDT |
| 2022-03-14 |
0.7981 USDT |
102,179,564.7000 ADA |
0.7870 USDT |
0.7760 USDT |
0.7900 USDT |
0.8050 USDT |
| 2022-03-13 |
0.7993 USDT |
87,956,448.2000 ADA |
0.7890 USDT |
0.7800 USDT |
0.7910 USDT |
0.7900 USDT |
| 2022-03-12 |
0.7945 USDT |
49,570,878.7000 ADA |
0.7880 USDT |
0.7860 USDT |
0.7950 USDT |
0.7940 USDT |
| 2022-03-11 |
0.7980 USDT |
99,255,410.3000 ADA |
0.8060 USDT |
0.7820 USDT |
0.7900 USDT |
0.7940 USDT |
| 2022-03-10 |
0.8092 USDT |
115,045,298.4000 ADA |
0.8490 USDT |
0.7850 USDT |
0.8040 USDT |
0.8060 USDT |
| 2022-03-09 |
0.8401 USDT |
113,669,807.1000 ADA |
0.8020 USDT |
0.7990 USDT |
0.8080 USDT |
0.8470 USDT |
| 2022-03-08 |
0.8032 USDT |
123,489,301.3000 ADA |
0.7930 USDT |
0.7870 USDT |
0.7960 USDT |
0.8020 USDT |
| 2022-03-07 |
0.8133 USDT |
131,420,240.0000 ADA |
0.8220 USDT |
0.7770 USDT |
0.7970 USDT |
0.7970 USDT |
| 2022-03-06 |
0.8420 USDT |
76,278,785.5000 ADA |
0.8650 USDT |
0.8190 USDT |
0.8370 USDT |
0.8230 USDT |
| 2022-03-05 |
0.8544 USDT |
77,922,986.5000 ADA |
0.8440 USDT |
0.8180 USDT |
0.8350 USDT |
0.8650 USDT |
| 2022-03-04 |
0.8687 USDT |
146,112,523.7000 ADA |
0.9020 USDT |
0.8260 USDT |
0.8450 USDT |
0.8400 USDT |
| 2022-03-03 |
0.9131 USDT |
114,246,378.0000 ADA |
0.9380 USDT |
0.8830 USDT |
0.8990 USDT |
0.9050 USDT |
| 2022-03-02 |
0.9534 USDT |
148,260,876.1000 ADA |
0.9640 USDT |
0.9270 USDT |
0.9380 USDT |
0.9410 USDT |
| 2022-03-01 |
0.9693 USDT |
234,473,443.7000 ADA |
0.9620 USDT |
0.9390 USDT |
0.9650 USDT |
0.9640 USDT |
| 2022-02-28 |
0.9054 USDT |
222,741,716.1000 ADA |
0.8570 USDT |
0.8420 USDT |
0.8610 USDT |
0.9500 USDT |
| 2022-02-27 |
0.8723 USDT |
158,479,419.5000 ADA |
0.8860 USDT |
0.8320 USDT |
0.8540 USDT |
0.8510 USDT |
| 2022-02-26 |
0.9045 USDT |
141,768,538.3000 ADA |
0.8980 USDT |
0.8810 USDT |
0.8950 USDT |
0.8880 USDT |