Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
1.5393 USDT |
180,911,349.5000 ADA |
1.4550 USDT |
1.4500 USDT |
1.4600 USDT |
1.5150 USDT |
| 2021-12-26 |
1.4415 USDT |
103,271,869.2000 ADA |
1.4530 USDT |
1.4070 USDT |
1.4260 USDT |
1.4550 USDT |
| 2021-12-25 |
1.4279 USDT |
86,119,710.5000 ADA |
1.3930 USDT |
1.3810 USDT |
1.4100 USDT |
1.4490 USDT |
| 2021-12-24 |
1.4415 USDT |
124,043,048.9000 ADA |
1.4750 USDT |
1.3810 USDT |
1.4000 USDT |
1.3980 USDT |
| 2021-12-23 |
1.3918 USDT |
213,414,147.5000 ADA |
1.3270 USDT |
1.3070 USDT |
1.3310 USDT |
1.4810 USDT |
| 2021-12-22 |
1.3291 USDT |
161,044,373.7000 ADA |
1.2790 USDT |
1.2760 USDT |
1.2850 USDT |
1.3280 USDT |
| 2021-12-21 |
1.2605 USDT |
121,576,486.6000 ADA |
1.2380 USDT |
1.2270 USDT |
1.2370 USDT |
1.2830 USDT |
| 2021-12-20 |
1.2280 USDT |
120,806,242.7000 ADA |
1.2440 USDT |
1.2010 USDT |
1.2180 USDT |
1.2370 USDT |
| 2021-12-19 |
1.2746 USDT |
123,251,255.4000 ADA |
1.2420 USDT |
1.2400 USDT |
1.2500 USDT |
1.2480 USDT |
| 2021-12-18 |
1.2374 USDT |
80,242,484.3000 ADA |
1.2180 USDT |
1.2000 USDT |
1.2190 USDT |
1.2440 USDT |
| 2021-12-17 |
1.2281 USDT |
136,202,134.2000 ADA |
1.2400 USDT |
1.1820 USDT |
1.2210 USDT |
1.2230 USDT |
| 2021-12-16 |
1.2953 USDT |
110,436,025.7000 ADA |
1.3110 USDT |
1.2500 USDT |
1.2580 USDT |
1.2540 USDT |
| 2021-12-15 |
1.2655 USDT |
169,746,585.3000 ADA |
1.2670 USDT |
1.2040 USDT |
1.2170 USDT |
1.3090 USDT |
| 2021-12-14 |
1.2367 USDT |
175,203,053.9000 ADA |
1.2230 USDT |
1.1980 USDT |
1.2180 USDT |
1.2650 USDT |
| 2021-12-13 |
1.2665 USDT |
183,256,156.0000 ADA |
1.3450 USDT |
1.2000 USDT |
1.2270 USDT |
1.2260 USDT |
| 2021-12-12 |
1.3570 USDT |
147,187,248.3000 ADA |
1.3540 USDT |
1.3190 USDT |
1.3410 USDT |
1.3560 USDT |
| 2021-12-11 |
1.2704 USDT |
175,776,827.3000 ADA |
1.2110 USDT |
1.1920 USDT |
1.2300 USDT |
1.3440 USDT |
| 2021-12-10 |
1.2853 USDT |
185,704,945.7000 ADA |
1.2880 USDT |
1.2190 USDT |
1.2430 USDT |
1.2240 USDT |
| 2021-12-09 |
1.3457 USDT |
171,717,184.1000 ADA |
1.3960 USDT |
1.2910 USDT |
1.3090 USDT |
1.3070 USDT |
| 2021-12-08 |
1.3813 USDT |
187,374,541.5000 ADA |
1.3780 USDT |
1.3370 USDT |
1.3650 USDT |
1.3960 USDT |
| 2021-12-07 |
1.4329 USDT |
227,595,283.7000 ADA |
1.4200 USDT |
1.3650 USDT |
1.3820 USDT |
1.3820 USDT |
| 2021-12-06 |
1.3294 USDT |
337,574,096.9000 ADA |
1.3780 USDT |
1.2550 USDT |
1.3000 USDT |
1.4220 USDT |
| 2021-12-05 |
1.3587 USDT |
269,178,327.4000 ADA |
1.4190 USDT |
1.2840 USDT |
1.3340 USDT |
1.3690 USDT |
| 2021-12-04 |
1.3564 USDT |
607,124,602.8400 ADA |
1.5570 USDT |
1.1880 USDT |
1.3490 USDT |
1.4320 USDT |
| 2021-12-03 |
1.6188 USDT |
275,615,561.0000 ADA |
1.7200 USDT |
1.5090 USDT |
1.5750 USDT |
1.5590 USDT |
| 2021-12-02 |
1.6781 USDT |
439,172,425.8000 ADA |
1.5470 USDT |
1.5170 USDT |
1.5430 USDT |
1.7140 USDT |
| 2021-12-01 |
1.5802 USDT |
156,995,459.9000 ADA |
1.5530 USDT |
1.5310 USDT |
1.5500 USDT |
1.5470 USDT |
| 2021-11-30 |
1.5819 USDT |
183,846,558.5000 ADA |
1.6020 USDT |
1.5440 USDT |
1.5640 USDT |
1.5580 USDT |
| 2021-11-29 |
1.5934 USDT |
151,676,494.5000 ADA |
1.5950 USDT |
1.5570 USDT |
1.5710 USDT |
1.6120 USDT |
| 2021-11-28 |
1.5030 USDT |
220,209,700.7200 ADA |
1.5430 USDT |
1.4160 USDT |
1.4800 USDT |
1.5750 USDT |
| 2021-11-27 |
1.5594 USDT |
106,377,754.5000 ADA |
1.5320 USDT |
1.5310 USDT |
1.5460 USDT |
1.5420 USDT |
| 2021-11-26 |
1.5642 USDT |
334,303,240.4700 ADA |
1.6760 USDT |
1.4950 USDT |
1.5400 USDT |
1.5400 USDT |
| 2021-11-25 |
1.6864 USDT |
213,794,249.3000 ADA |
1.6650 USDT |
1.6190 USDT |
1.6380 USDT |
1.6790 USDT |
| 2021-11-24 |
1.6591 USDT |
289,760,817.7600 ADA |
1.7510 USDT |
1.5860 USDT |
1.6240 USDT |
1.6640 USDT |
| 2021-11-23 |
1.7796 USDT |
142,479,935.3000 ADA |
1.7760 USDT |
1.7380 USDT |
1.7600 USDT |
1.7480 USDT |
| 2021-11-22 |
1.7976 USDT |
144,164,720.3000 ADA |
1.8350 USDT |
1.7570 USDT |
1.7770 USDT |
1.7760 USDT |
| 2021-11-21 |
1.8740 USDT |
86,224,161.2000 ADA |
1.9210 USDT |
1.8340 USDT |
1.8650 USDT |
1.8370 USDT |
| 2021-11-20 |
1.8982 USDT |
125,006,825.1000 ADA |
1.8620 USDT |
1.8600 USDT |
1.8700 USDT |
1.9140 USDT |
| 2021-11-19 |
1.8256 USDT |
143,330,666.1000 ADA |
1.7860 USDT |
1.7540 USDT |
1.7710 USDT |
1.8600 USDT |
| 2021-11-18 |
1.8133 USDT |
220,856,933.6700 ADA |
1.8770 USDT |
1.7010 USDT |
1.7850 USDT |
1.7830 USDT |
| 2021-11-17 |
1.8486 USDT |
205,326,869.9000 ADA |
1.8740 USDT |
1.7950 USDT |
1.8380 USDT |
1.8570 USDT |
| 2021-11-16 |
1.9032 USDT |
268,546,786.7200 ADA |
2.0180 USDT |
1.7590 USDT |
1.8990 USDT |
1.8790 USDT |
| 2021-11-15 |
2.0506 USDT |
92,684,373.9000 ADA |
2.0400 USDT |
2.0110 USDT |
2.0280 USDT |
2.0220 USDT |
| 2021-11-14 |
2.0371 USDT |
59,313,083.7000 ADA |
2.0500 USDT |
2.0090 USDT |
2.0280 USDT |
2.0390 USDT |
| 2021-11-13 |
2.0502 USDT |
81,948,637.2000 ADA |
2.0460 USDT |
2.0210 USDT |
2.0360 USDT |
2.0490 USDT |
| 2021-11-12 |
2.0432 USDT |
159,720,304.1000 ADA |
2.0790 USDT |
1.9910 USDT |
2.0230 USDT |
2.0520 USDT |
| 2021-11-11 |
2.1031 USDT |
150,615,344.1000 ADA |
2.0970 USDT |
2.0580 USDT |
2.0910 USDT |
2.0860 USDT |
| 2021-11-10 |
2.1711 USDT |
472,338,352.2000 ADA |
2.2690 USDT |
1.9320 USDT |
2.1160 USDT |
2.0790 USDT |
| 2021-11-09 |
2.2638 USDT |
577,658,532.3000 ADA |
2.1260 USDT |
2.1050 USDT |
2.1440 USDT |
2.2740 USDT |
| 2021-11-08 |
2.0733 USDT |
184,704,001.6000 ADA |
2.0200 USDT |
2.0080 USDT |
2.0320 USDT |
2.1310 USDT |