Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-12 |
2.6225 USDT |
465,041,053.5000 ADA |
2.6370 USDT |
2.5010 USDT |
2.5760 USDT |
2.5910 USDT |
| 2021-09-11 |
2.6559 USDT |
525,968,416.0700 ADA |
2.3840 USDT |
2.3670 USDT |
2.4240 USDT |
2.6270 USDT |
| 2021-09-10 |
2.4305 USDT |
298,578,808.6000 ADA |
2.5180 USDT |
2.2690 USDT |
2.3890 USDT |
2.3570 USDT |
| 2021-09-09 |
2.5374 USDT |
392,312,880.2000 ADA |
2.4700 USDT |
2.3900 USDT |
2.4360 USDT |
2.5070 USDT |
| 2021-09-08 |
2.3921 USDT |
469,356,428.9000 ADA |
2.5140 USDT |
2.2000 USDT |
2.3430 USDT |
2.3980 USDT |
| 2021-09-07 |
2.5108 USDT |
961,691,522.8000 ADA |
2.8330 USDT |
2.0000 USDT |
2.4130 USDT |
2.5130 USDT |
| 2021-09-06 |
2.8653 USDT |
175,004,245.6000 ADA |
2.9110 USDT |
2.8000 USDT |
2.8420 USDT |
2.8410 USDT |
| 2021-09-05 |
2.8834 USDT |
163,493,965.6000 ADA |
2.8310 USDT |
2.8130 USDT |
2.8610 USDT |
2.9160 USDT |
| 2021-09-04 |
2.8918 USDT |
186,828,687.7000 ADA |
2.9650 USDT |
2.8000 USDT |
2.8450 USDT |
2.8370 USDT |
| 2021-09-03 |
2.9685 USDT |
198,600,788.0000 ADA |
2.9600 USDT |
2.9000 USDT |
2.9380 USDT |
2.9350 USDT |
| 2021-09-02 |
2.9983 USDT |
385,471,545.6700 ADA |
2.8700 USDT |
2.8340 USDT |
2.8710 USDT |
2.9820 USDT |
| 2021-09-01 |
2.8229 USDT |
180,716,576.0000 ADA |
2.7680 USDT |
2.7200 USDT |
2.7630 USDT |
2.8530 USDT |
| 2021-08-31 |
2.7901 USDT |
240,277,957.8000 ADA |
2.7350 USDT |
2.7020 USDT |
2.7450 USDT |
2.7790 USDT |
| 2021-08-30 |
2.8135 USDT |
217,644,805.6000 ADA |
2.8500 USDT |
2.7520 USDT |
2.7820 USDT |
2.7630 USDT |
| 2021-08-29 |
2.8476 USDT |
267,047,617.1000 ADA |
2.8470 USDT |
2.7190 USDT |
2.7730 USDT |
2.8790 USDT |
| 2021-08-28 |
2.8432 USDT |
220,528,414.6900 ADA |
2.9470 USDT |
2.7720 USDT |
2.8250 USDT |
2.8330 USDT |
| 2021-08-27 |
2.7245 USDT |
437,241,582.2500 ADA |
2.5290 USDT |
2.4940 USDT |
2.5470 USDT |
2.8870 USDT |
| 2021-08-26 |
2.5957 USDT |
372,721,134.8600 ADA |
2.7389 USDT |
2.4700 USDT |
2.5330 USDT |
2.5720 USDT |
| 2021-08-25 |
2.7137 USDT |
440,977,123.2900 ADA |
2.7191 USDT |
2.6000 USDT |
2.6700 USDT |
2.7077 USDT |
| 2021-08-24 |
2.7771 USDT |
597,808,981.2300 ADA |
2.9152 USDT |
2.5872 USDT |
2.7053 USDT |
2.7512 USDT |
| 2021-08-23 |
2.8416 USDT |
618,663,252.9200 ADA |
2.7050 USDT |
2.6849 USDT |
2.7489 USDT |
2.9365 USDT |
| 2021-08-22 |
2.5689 USDT |
416,394,149.5300 ADA |
2.4347 USDT |
2.4306 USDT |
2.4691 USDT |
2.5664 USDT |
| 2021-08-21 |
2.4542 USDT |
296,818,160.0300 ADA |
2.4557 USDT |
2.3805 USDT |
2.4132 USDT |
2.4363 USDT |
| 2021-08-20 |
2.4884 USDT |
589,305,114.5900 ADA |
2.4411 USDT |
2.3666 USDT |
2.4247 USDT |
2.4800 USDT |
| 2021-08-19 |
2.2342 USDT |
655,761,293.7700 ADA |
2.1045 USDT |
2.0462 USDT |
2.0920 USDT |
2.4191 USDT |
| 2021-08-18 |
2.0244 USDT |
421,671,271.8500 ADA |
1.9240 USDT |
1.8700 USDT |
1.9539 USDT |
2.0640 USDT |
| 2021-08-17 |
2.0435 USDT |
354,808,349.9500 ADA |
2.0717 USDT |
1.9059 USDT |
1.9755 USDT |
1.9538 USDT |
| 2021-08-16 |
2.1350 USDT |
310,337,258.3400 ADA |
2.1667 USDT |
2.0463 USDT |
2.0991 USDT |
2.0870 USDT |
| 2021-08-15 |
2.1353 USDT |
345,196,804.9900 ADA |
2.1875 USDT |
2.0300 USDT |
2.1135 USDT |
2.1698 USDT |
| 2021-08-14 |
2.1583 USDT |
569,812,050.7900 ADA |
2.1386 USDT |
2.0835 USDT |
2.1187 USDT |
2.1918 USDT |
| 2021-08-13 |
1.9889 USDT |
511,381,624.8400 ADA |
1.8330 USDT |
1.8212 USDT |
1.8930 USDT |
2.0420 USDT |
| 2021-08-12 |
1.7737 USDT |
396,857,839.8200 ADA |
1.7934 USDT |
1.6792 USDT |
1.7249 USDT |
1.7615 USDT |
| 2021-08-11 |
1.7961 USDT |
435,931,276.7900 ADA |
1.6780 USDT |
1.6700 USDT |
1.6999 USDT |
1.8284 USDT |
| 2021-08-10 |
1.5701 USDT |
346,592,708.8300 ADA |
1.4745 USDT |
1.4570 USDT |
1.4695 USDT |
1.6692 USDT |
| 2021-08-09 |
1.4517 USDT |
194,197,256.6900 ADA |
1.4256 USDT |
1.3933 USDT |
1.4150 USDT |
1.4684 USDT |
| 2021-08-08 |
1.4536 USDT |
193,934,554.5600 ADA |
1.4726 USDT |
1.4070 USDT |
1.4247 USDT |
1.4431 USDT |
| 2021-08-07 |
1.4482 USDT |
236,497,160.0100 ADA |
1.4027 USDT |
1.3945 USDT |
1.4192 USDT |
1.4498 USDT |
| 2021-08-06 |
1.3910 USDT |
161,687,272.3200 ADA |
1.3859 USDT |
1.3613 USDT |
1.3726 USDT |
1.3955 USDT |
| 2021-08-05 |
1.3715 USDT |
154,637,857.3900 ADA |
1.3766 USDT |
1.3380 USDT |
1.3594 USDT |
1.3870 USDT |
| 2021-08-04 |
1.3599 USDT |
177,937,536.7600 ADA |
1.3697 USDT |
1.3230 USDT |
1.3327 USDT |
1.3745 USDT |
| 2021-08-03 |
1.3324 USDT |
248,214,620.4400 ADA |
1.3082 USDT |
1.2613 USDT |
1.2783 USDT |
1.3689 USDT |
| 2021-08-02 |
1.3204 USDT |
117,776,120.5900 ADA |
1.3145 USDT |
1.2927 USDT |
1.3121 USDT |
1.3097 USDT |
| 2021-08-01 |
1.3510 USDT |
196,905,921.5600 ADA |
1.3193 USDT |
1.2984 USDT |
1.3281 USDT |
1.3064 USDT |
| 2021-07-31 |
1.3097 USDT |
114,663,058.3300 ADA |
1.3109 USDT |
1.2870 USDT |
1.3018 USDT |
1.3237 USDT |
| 2021-07-30 |
1.2844 USDT |
171,930,273.6800 ADA |
1.2856 USDT |
1.2467 USDT |
1.2626 USDT |
1.3010 USDT |
| 2021-07-29 |
1.2772 USDT |
114,625,838.4200 ADA |
1.2875 USDT |
1.2560 USDT |
1.2721 USDT |
1.2889 USDT |
| 2021-07-28 |
1.2871 USDT |
195,792,066.3400 ADA |
1.2797 USDT |
1.2573 USDT |
1.2767 USDT |
1.2752 USDT |
| 2021-07-27 |
1.2601 USDT |
214,887,744.7000 ADA |
1.2549 USDT |
1.2136 USDT |
1.2364 USDT |
1.2625 USDT |
| 2021-07-26 |
1.3217 USDT |
403,292,977.2900 ADA |
1.2283 USDT |
1.2221 USDT |
1.2679 USDT |
1.2632 USDT |
| 2021-07-25 |
1.2154 USDT |
105,544,640.7700 ADA |
1.2332 USDT |
1.1900 USDT |
1.2044 USDT |
1.2227 USDT |