Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.8034 USDT |
557,607,189.9800 ADA |
0.8660 USDT |
0.7460 USDT |
0.7660 USDT |
0.8500 USDT |
| 2022-02-23 |
0.9160 USDT |
228,300,793.8000 ADA |
0.8880 USDT |
0.8680 USDT |
0.8860 USDT |
0.8710 USDT |
| 2022-02-22 |
0.8554 USDT |
264,704,076.1700 ADA |
0.8560 USDT |
0.8130 USDT |
0.8390 USDT |
0.8870 USDT |
| 2022-02-21 |
0.9287 USDT |
275,222,079.8100 ADA |
0.9310 USDT |
0.8560 USDT |
0.8910 USDT |
0.8620 USDT |
| 2022-02-20 |
0.9453 USDT |
148,820,427.3000 ADA |
0.9970 USDT |
0.9190 USDT |
0.9370 USDT |
0.9520 USDT |
| 2022-02-19 |
0.9955 USDT |
92,011,236.7000 ADA |
0.9960 USDT |
0.9730 USDT |
0.9880 USDT |
0.9980 USDT |
| 2022-02-18 |
1.0130 USDT |
132,594,244.3000 ADA |
1.0190 USDT |
0.9830 USDT |
0.9990 USDT |
0.9940 USDT |
| 2022-02-17 |
1.0524 USDT |
113,877,005.8000 ADA |
1.0830 USDT |
1.0080 USDT |
1.0300 USDT |
1.0220 USDT |
| 2022-02-16 |
1.0886 USDT |
99,252,841.5000 ADA |
1.1080 USDT |
1.0660 USDT |
1.0750 USDT |
1.0880 USDT |
| 2022-02-15 |
1.0864 USDT |
147,011,962.6000 ADA |
1.0500 USDT |
1.0490 USDT |
1.0620 USDT |
1.1050 USDT |
| 2022-02-14 |
1.0364 USDT |
135,981,393.0000 ADA |
1.0430 USDT |
1.0180 USDT |
1.0280 USDT |
1.0480 USDT |
| 2022-02-13 |
1.0548 USDT |
95,318,160.3000 ADA |
1.0580 USDT |
1.0320 USDT |
1.0450 USDT |
1.0450 USDT |
| 2022-02-12 |
1.0603 USDT |
148,953,223.0000 ADA |
1.0790 USDT |
1.0290 USDT |
1.0480 USDT |
1.0550 USDT |
| 2022-02-11 |
1.1315 USDT |
131,524,903.8000 ADA |
1.1500 USDT |
1.0680 USDT |
1.0880 USDT |
1.0790 USDT |
| 2022-02-10 |
1.1852 USDT |
175,594,549.0000 ADA |
1.1940 USDT |
1.1460 USDT |
1.1670 USDT |
1.1620 USDT |
| 2022-02-09 |
1.1894 USDT |
135,549,404.7000 ADA |
1.1760 USDT |
1.1520 USDT |
1.1630 USDT |
1.1940 USDT |
| 2022-02-08 |
1.1973 USDT |
270,096,983.6000 ADA |
1.1980 USDT |
1.1330 USDT |
1.1480 USDT |
1.1750 USDT |
| 2022-02-07 |
1.1809 USDT |
262,016,713.1000 ADA |
1.1420 USDT |
1.1250 USDT |
1.1450 USDT |
1.2020 USDT |
| 2022-02-06 |
1.1230 USDT |
101,804,425.7000 ADA |
1.1250 USDT |
1.0970 USDT |
1.1160 USDT |
1.1430 USDT |
| 2022-02-05 |
1.1403 USDT |
151,864,824.8000 ADA |
1.1380 USDT |
1.0970 USDT |
1.1200 USDT |
1.1290 USDT |
| 2022-02-04 |
1.0796 USDT |
130,420,205.3000 ADA |
1.0610 USDT |
1.0450 USDT |
1.0540 USDT |
1.1170 USDT |
| 2022-02-03 |
1.0364 USDT |
94,948,978.4000 ADA |
1.0270 USDT |
1.0160 USDT |
1.0250 USDT |
1.0530 USDT |
| 2022-02-02 |
1.0611 USDT |
123,729,744.1000 ADA |
1.0960 USDT |
1.0220 USDT |
1.0380 USDT |
1.0360 USDT |
| 2022-02-01 |
1.0605 USDT |
117,881,404.1000 ADA |
1.0520 USDT |
1.0340 USDT |
1.0460 USDT |
1.0770 USDT |
| 2022-01-31 |
1.0317 USDT |
100,030,530.4000 ADA |
1.0350 USDT |
1.0060 USDT |
1.0200 USDT |
1.0530 USDT |
| 2022-01-30 |
1.0513 USDT |
69,951,519.0000 ADA |
1.0590 USDT |
1.0240 USDT |
1.0390 USDT |
1.0440 USDT |
| 2022-01-29 |
1.0600 USDT |
86,215,549.0000 ADA |
1.0490 USDT |
1.0370 USDT |
1.0500 USDT |
1.0610 USDT |
| 2022-01-28 |
1.0345 USDT |
137,300,229.4000 ADA |
1.0420 USDT |
1.0080 USDT |
1.0240 USDT |
1.0510 USDT |
| 2022-01-27 |
1.0399 USDT |
178,339,097.0000 ADA |
1.0780 USDT |
1.0040 USDT |
1.0310 USDT |
1.0490 USDT |
| 2022-01-26 |
1.0900 USDT |
335,944,645.1000 ADA |
1.0430 USDT |
1.0220 USDT |
1.0380 USDT |
1.0710 USDT |
| 2022-01-25 |
1.0343 USDT |
217,658,677.3000 ADA |
1.0660 USDT |
0.9910 USDT |
1.0160 USDT |
1.0420 USDT |
| 2022-01-24 |
1.0217 USDT |
433,745,517.2000 ADA |
1.1240 USDT |
0.9510 USDT |
0.9810 USDT |
1.0720 USDT |
| 2022-01-23 |
1.1030 USDT |
255,245,814.0000 ADA |
1.0710 USDT |
1.0510 USDT |
1.0700 USDT |
1.1210 USDT |
| 2022-01-22 |
1.0590 USDT |
552,054,775.1200 ADA |
1.1200 USDT |
0.9170 USDT |
1.0410 USDT |
1.0670 USDT |
| 2022-01-21 |
1.1991 USDT |
400,260,334.7000 ADA |
1.2590 USDT |
1.1010 USDT |
1.1470 USDT |
1.1450 USDT |
| 2022-01-20 |
1.3518 USDT |
252,901,804.4000 ADA |
1.3360 USDT |
1.2550 USDT |
1.2870 USDT |
1.2650 USDT |
| 2022-01-19 |
1.4145 USDT |
324,634,139.4000 ADA |
1.4580 USDT |
1.3260 USDT |
1.3480 USDT |
1.3480 USDT |
| 2022-01-18 |
1.5115 USDT |
455,338,431.7000 ADA |
1.6020 USDT |
1.4110 USDT |
1.4400 USDT |
1.4630 USDT |
| 2022-01-17 |
1.5047 USDT |
511,667,650.2000 ADA |
1.4110 USDT |
1.3860 USDT |
1.4050 USDT |
1.5440 USDT |
| 2022-01-16 |
1.3803 USDT |
244,755,234.4000 ADA |
1.2920 USDT |
1.2860 USDT |
1.3050 USDT |
1.4140 USDT |
| 2022-01-15 |
1.2822 USDT |
80,064,563.0000 ADA |
1.2930 USDT |
1.2510 USDT |
1.2690 USDT |
1.2950 USDT |
| 2022-01-14 |
1.2648 USDT |
142,609,384.6000 ADA |
1.2320 USDT |
1.2200 USDT |
1.2430 USDT |
1.2890 USDT |
| 2022-01-13 |
1.2865 USDT |
177,619,188.8000 ADA |
1.3120 USDT |
1.2310 USDT |
1.2440 USDT |
1.2350 USDT |
| 2022-01-12 |
1.2502 USDT |
142,794,946.7000 ADA |
1.1880 USDT |
1.1860 USDT |
1.2040 USDT |
1.3050 USDT |
| 2022-01-11 |
1.1604 USDT |
113,659,117.2000 ADA |
1.1230 USDT |
1.1220 USDT |
1.1380 USDT |
1.1830 USDT |
| 2022-01-10 |
1.1248 USDT |
187,018,260.0400 ADA |
1.1700 USDT |
1.0690 USDT |
1.1220 USDT |
1.1340 USDT |
| 2022-01-09 |
1.1776 USDT |
113,967,636.2000 ADA |
1.1820 USDT |
1.1470 USDT |
1.1630 USDT |
1.1710 USDT |
| 2022-01-08 |
1.1892 USDT |
169,374,420.6800 ADA |
1.2090 USDT |
1.1240 USDT |
1.1540 USDT |
1.1850 USDT |
| 2022-01-07 |
1.2240 USDT |
209,701,595.8000 ADA |
1.2790 USDT |
1.1890 USDT |
1.2130 USDT |
1.2090 USDT |
| 2022-01-06 |
1.2313 USDT |
172,018,996.4000 ADA |
1.2300 USDT |
1.1860 USDT |
1.2130 USDT |
1.2790 USDT |