Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-05 |
0.4110 USDT |
149,353,844.8000 ADA |
0.4069 USDT |
0.3969 USDT |
0.4005 USDT |
0.4248 USDT |
| 2023-12-04 |
0.4038 USDT |
172,645,880.5000 ADA |
0.3948 USDT |
0.3911 USDT |
0.3980 USDT |
0.4035 USDT |
| 2023-12-03 |
0.3946 USDT |
88,775,386.5000 ADA |
0.3976 USDT |
0.3878 USDT |
0.3901 USDT |
0.3960 USDT |
| 2023-12-02 |
0.3903 USDT |
68,475,661.4000 ADA |
0.3844 USDT |
0.3827 USDT |
0.3845 USDT |
0.3978 USDT |
| 2023-12-01 |
0.3810 USDT |
56,157,767.7000 ADA |
0.3760 USDT |
0.3736 USDT |
0.3761 USDT |
0.3836 USDT |
| 2023-11-30 |
0.3759 USDT |
59,010,763.3000 ADA |
0.3817 USDT |
0.3719 USDT |
0.3747 USDT |
0.3754 USDT |
| 2023-11-29 |
0.3842 USDT |
67,822,131.3000 ADA |
0.3857 USDT |
0.3775 USDT |
0.3820 USDT |
0.3821 USDT |
| 2023-11-28 |
0.3796 USDT |
78,090,377.5000 ADA |
0.3778 USDT |
0.3693 USDT |
0.3739 USDT |
0.3849 USDT |
| 2023-11-27 |
0.3802 USDT |
69,221,503.4000 ADA |
0.3874 USDT |
0.3712 USDT |
0.3751 USDT |
0.3761 USDT |
| 2023-11-26 |
0.3883 USDT |
64,124,680.1000 ADA |
0.3942 USDT |
0.3782 USDT |
0.3842 USDT |
0.3877 USDT |
| 2023-11-25 |
0.3917 USDT |
50,742,839.7000 ADA |
0.3862 USDT |
0.3845 USDT |
0.3880 USDT |
0.3939 USDT |
| 2023-11-24 |
0.3906 USDT |
108,234,149.5000 ADA |
0.3872 USDT |
0.3836 USDT |
0.3859 USDT |
0.3849 USDT |
| 2023-11-23 |
0.3818 USDT |
62,324,537.9000 ADA |
0.3805 USDT |
0.3760 USDT |
0.3810 USDT |
0.3833 USDT |
| 2023-11-22 |
0.3729 USDT |
93,586,758.9000 ADA |
0.3566 USDT |
0.3553 USDT |
0.3625 USDT |
0.3800 USDT |
| 2023-11-21 |
0.3731 USDT |
165,475,561.3000 ADA |
0.3803 USDT |
0.3551 USDT |
0.3621 USDT |
0.3620 USDT |
| 2023-11-20 |
0.3886 USDT |
128,605,728.9000 ADA |
0.3840 USDT |
0.3786 USDT |
0.3817 USDT |
0.3816 USDT |
| 2023-11-19 |
0.3766 USDT |
101,085,792.8000 ADA |
0.3771 USDT |
0.3687 USDT |
0.3747 USDT |
0.3848 USDT |
| 2023-11-18 |
0.3641 USDT |
111,834,898.2000 ADA |
0.3671 USDT |
0.3488 USDT |
0.3560 USDT |
0.3773 USDT |
| 2023-11-17 |
0.3671 USDT |
139,479,389.6000 ADA |
0.3707 USDT |
0.3527 USDT |
0.3621 USDT |
0.3682 USDT |
| 2023-11-16 |
0.3860 USDT |
299,942,694.3000 ADA |
0.3787 USDT |
0.3585 USDT |
0.3713 USDT |
0.3685 USDT |
| 2023-11-15 |
0.3681 USDT |
126,280,978.1000 ADA |
0.3579 USDT |
0.3534 USDT |
0.3579 USDT |
0.3782 USDT |
| 2023-11-14 |
0.3582 USDT |
160,013,797.5000 ADA |
0.3568 USDT |
0.3400 USDT |
0.3519 USDT |
0.3597 USDT |
| 2023-11-13 |
0.3703 USDT |
169,785,823.6000 ADA |
0.3835 USDT |
0.3529 USDT |
0.3577 USDT |
0.3575 USDT |
| 2023-11-12 |
0.3823 USDT |
127,923,889.7000 ADA |
0.3844 USDT |
0.3705 USDT |
0.3801 USDT |
0.3859 USDT |
| 2023-11-11 |
0.3836 USDT |
197,312,217.0000 ADA |
0.3860 USDT |
0.3694 USDT |
0.3756 USDT |
0.3839 USDT |
| 2023-11-10 |
0.3733 USDT |
178,472,592.8000 ADA |
0.3685 USDT |
0.3626 USDT |
0.3684 USDT |
0.3822 USDT |
| 2023-11-09 |
0.3680 USDT |
271,300,753.9000 ADA |
0.3577 USDT |
0.3417 USDT |
0.3618 USDT |
0.3643 USDT |
| 2023-11-08 |
0.3555 USDT |
113,107,950.5000 ADA |
0.3512 USDT |
0.3486 USDT |
0.3541 USDT |
0.3584 USDT |
| 2023-11-07 |
0.3499 USDT |
196,850,315.9000 ADA |
0.3624 USDT |
0.3335 USDT |
0.3410 USDT |
0.3486 USDT |
| 2023-11-06 |
0.3566 USDT |
171,775,926.2000 ADA |
0.3419 USDT |
0.3373 USDT |
0.3432 USDT |
0.3650 USDT |
| 2023-11-05 |
0.3397 USDT |
127,760,554.5000 ADA |
0.3278 USDT |
0.3260 USDT |
0.3283 USDT |
0.3447 USDT |
| 2023-11-04 |
0.3257 USDT |
61,735,440.8000 ADA |
0.3291 USDT |
0.3208 USDT |
0.3228 USDT |
0.3295 USDT |
| 2023-11-03 |
0.3202 USDT |
133,990,170.3000 ADA |
0.3231 USDT |
0.3114 USDT |
0.3171 USDT |
0.3287 USDT |
| 2023-11-02 |
0.3142 USDT |
197,050,575.2000 ADA |
0.3072 USDT |
0.2981 USDT |
0.3043 USDT |
0.3216 USDT |
| 2023-11-01 |
0.2949 USDT |
143,126,348.3000 ADA |
0.2929 USDT |
0.2839 USDT |
0.2874 USDT |
0.3067 USDT |
| 2023-10-31 |
0.2957 USDT |
114,279,873.8000 ADA |
0.3031 USDT |
0.2845 USDT |
0.2922 USDT |
0.2917 USDT |
| 2023-10-30 |
0.2985 USDT |
87,623,678.7000 ADA |
0.2955 USDT |
0.2920 USDT |
0.2944 USDT |
0.3024 USDT |
| 2023-10-29 |
0.2951 USDT |
43,880,450.5000 ADA |
0.2909 USDT |
0.2881 USDT |
0.2906 USDT |
0.2964 USDT |
| 2023-10-28 |
0.2931 USDT |
43,009,719.0000 ADA |
0.2893 USDT |
0.2887 USDT |
0.2903 USDT |
0.2909 USDT |
| 2023-10-27 |
0.2865 USDT |
58,353,824.1000 ADA |
0.2871 USDT |
0.2806 USDT |
0.2849 USDT |
0.2889 USDT |
| 2023-10-26 |
0.2889 USDT |
123,632,041.4000 ADA |
0.2809 USDT |
0.2800 USDT |
0.2827 USDT |
0.2878 USDT |
| 2023-10-25 |
0.2820 USDT |
99,543,269.5000 ADA |
0.2793 USDT |
0.2762 USDT |
0.2794 USDT |
0.2803 USDT |
| 2023-10-24 |
0.2826 USDT |
169,927,176.0000 ADA |
0.2808 USDT |
0.2733 USDT |
0.2788 USDT |
0.2805 USDT |
| 2023-10-23 |
0.2695 USDT |
136,289,286.0000 ADA |
0.2640 USDT |
0.2616 USDT |
0.2642 USDT |
0.2773 USDT |
| 2023-10-22 |
0.2596 USDT |
58,757,233.4000 ADA |
0.2587 USDT |
0.2553 USDT |
0.2574 USDT |
0.2636 USDT |
| 2023-10-21 |
0.2564 USDT |
73,210,569.0000 ADA |
0.2513 USDT |
0.2495 USDT |
0.2508 USDT |
0.2584 USDT |
| 2023-10-20 |
0.2501 USDT |
68,631,878.2000 ADA |
0.2470 USDT |
0.2454 USDT |
0.2461 USDT |
0.2510 USDT |
| 2023-10-19 |
0.2431 USDT |
45,923,843.6000 ADA |
0.2430 USDT |
0.2394 USDT |
0.2410 USDT |
0.2465 USDT |
| 2023-10-18 |
0.2455 USDT |
34,873,989.9000 ADA |
0.2464 USDT |
0.2422 USDT |
0.2433 USDT |
0.2435 USDT |
| 2023-10-17 |
0.2482 USDT |
44,766,700.4000 ADA |
0.2514 USDT |
0.2446 USDT |
0.2467 USDT |
0.2464 USDT |