Identifier on Binance: ADAUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-05-13 |
1.8031 USDT |
1,528,760,734.7400 ADA |
1.5669 USDT |
1.5000 USDT |
1.6454 USDT |
1.8762 USDT |
2021-05-12 |
1.7321 USDT |
565,450,968.6200 ADA |
1.7633 USDT |
1.6100 USDT |
1.6937 USDT |
1.6191 USDT |
2021-05-11 |
1.6914 USDT |
487,402,808.6200 ADA |
1.6418 USDT |
1.5954 USDT |
1.6366 USDT |
1.7405 USDT |
2021-05-10 |
1.7156 USDT |
682,039,240.9000 ADA |
1.7662 USDT |
1.5170 USDT |
1.6808 USDT |
1.6926 USDT |
2021-05-09 |
1.7391 USDT |
874,859,913.9200 ADA |
1.6206 USDT |
1.5726 USDT |
1.6140 USDT |
1.7739 USDT |
2021-05-08 |
1.6108 USDT |
392,884,136.6600 ADA |
1.6529 USDT |
1.5611 USDT |
1.5999 USDT |
1.6166 USDT |
2021-05-07 |
1.6508 USDT |
758,056,759.8900 ADA |
1.6491 USDT |
1.5260 USDT |
1.5843 USDT |
1.5875 USDT |
2021-05-06 |
1.5781 USDT |
1,326,125,783.8300 ADA |
1.4799 USDT |
1.4288 USDT |
1.4631 USDT |
1.6732 USDT |
2021-05-05 |
1.3972 USDT |
577,605,215.9100 ADA |
1.2699 USDT |
1.2598 USDT |
1.3073 USDT |
1.4746 USDT |
2021-05-04 |
1.3050 USDT |
413,038,060.8300 ADA |
1.3627 USDT |
1.2557 USDT |
1.2884 USDT |
1.2967 USDT |
2021-05-03 |
1.3537 USDT |
264,428,198.9800 ADA |
1.3267 USDT |
1.3208 USDT |
1.3432 USDT |
1.3553 USDT |
2021-05-02 |
1.3261 USDT |
217,856,950.3700 ADA |
1.3516 USDT |
1.2941 USDT |
1.3122 USDT |
1.3270 USDT |
2021-05-01 |
1.3411 USDT |
203,763,750.5100 ADA |
1.3530 USDT |
1.3128 USDT |
1.3349 USDT |
1.3550 USDT |
2021-04-30 |
1.3409 USDT |
299,550,491.6400 ADA |
1.3066 USDT |
1.2855 USDT |
1.3080 USDT |
1.3415 USDT |
2021-04-29 |
1.3440 USDT |
569,612,991.2700 ADA |
1.3373 USDT |
1.2661 USDT |
1.3077 USDT |
1.3113 USDT |
2021-04-28 |
1.3001 USDT |
382,253,839.5300 ADA |
1.3063 USDT |
1.2326 USDT |
1.2734 USDT |
1.3263 USDT |
2021-04-27 |
1.2848 USDT |
391,509,167.4200 ADA |
1.2377 USDT |
1.2232 USDT |
1.2462 USDT |
1.3061 USDT |
2021-04-26 |
1.2012 USDT |
469,967,966.1800 ADA |
1.0910 USDT |
1.0793 USDT |
1.1395 USDT |
1.2341 USDT |
2021-04-25 |
1.0951 USDT |
283,738,610.0800 ADA |
1.1030 USDT |
1.0183 USDT |
1.0819 USDT |
1.0798 USDT |
2021-04-24 |
1.1396 USDT |
430,301,308.3000 ADA |
1.1587 USDT |
1.0927 USDT |
1.1289 USDT |
1.1090 USDT |
2021-04-23 |
1.0655 USDT |
983,667,625.5000 ADA |
1.1444 USDT |
0.9200 USDT |
1.0410 USDT |
1.1462 USDT |
2021-04-22 |
1.2045 USDT |
502,932,712.9000 ADA |
1.2031 USDT |
1.1138 USDT |
1.1515 USDT |
1.1472 USDT |
2021-04-21 |
1.2481 USDT |
403,134,880.5000 ADA |
1.2667 USDT |
1.1970 USDT |
1.2198 USDT |
1.2090 USDT |
2021-04-20 |
1.1993 USDT |
453,906,356.1000 ADA |
1.1945 USDT |
1.1269 USDT |
1.1593 USDT |
1.2718 USDT |
2021-04-19 |
1.2461 USDT |
464,569,701.7000 ADA |
1.2766 USDT |
1.1712 USDT |
1.2136 USDT |
1.2085 USDT |
2021-04-18 |
1.2226 USDT |
804,225,437.6000 ADA |
1.3686 USDT |
1.0720 USDT |
1.1991 USDT |
1.2731 USDT |
2021-04-17 |
1.4112 USDT |
315,719,809.3000 ADA |
1.4099 USDT |
1.3550 USDT |
1.3906 USDT |
1.3934 USDT |
2021-04-16 |
1.4184 USDT |
559,165,803.4000 ADA |
1.4785 USDT |
1.3340 USDT |
1.3948 USDT |
1.4171 USDT |
2021-04-15 |
1.4605 USDT |
397,594,268.2000 ADA |
1.4514 USDT |
1.4102 USDT |
1.4348 USDT |
1.4707 USDT |
2021-04-14 |
1.4575 USDT |
1,050,860,722.4000 ADA |
1.4125 USDT |
1.3480 USDT |
1.4181 USDT |
1.4497 USDT |
2021-04-13 |
1.3657 USDT |
589,688,267.2000 ADA |
1.3145 USDT |
1.2814 USDT |
1.3080 USDT |
1.4195 USDT |
2021-04-12 |
1.3053 USDT |
543,810,622.0000 ADA |
1.2638 USDT |
1.2633 USDT |
1.2858 USDT |
1.3220 USDT |
2021-04-11 |
1.2474 USDT |
443,408,402.7000 ADA |
1.2175 USDT |
1.1990 USDT |
1.2123 USDT |
1.2725 USDT |
2021-04-10 |
1.2216 USDT |
287,147,455.6000 ADA |
1.2020 USDT |
1.1916 USDT |
1.2019 USDT |
1.2156 USDT |
2021-04-09 |
1.2097 USDT |
155,121,981.6000 ADA |
1.2190 USDT |
1.1913 USDT |
1.2037 USDT |
1.2017 USDT |
2021-04-08 |
1.2023 USDT |
212,639,839.8000 ADA |
1.1736 USDT |
1.1700 USDT |
1.1900 USDT |
1.2168 USDT |
2021-04-07 |
1.2168 USDT |
401,595,271.7000 ADA |
1.2522 USDT |
1.1588 USDT |
1.1828 USDT |
1.1922 USDT |
2021-04-06 |
1.2570 USDT |
719,063,962.0000 ADA |
1.2117 USDT |
1.1901 USDT |
1.2035 USDT |
1.2496 USDT |
2021-04-05 |
1.1910 USDT |
313,818,414.7000 ADA |
1.1821 USDT |
1.1622 USDT |
1.1724 USDT |
1.2102 USDT |
2021-04-04 |
1.1772 USDT |
202,507,621.8000 ADA |
1.1625 USDT |
1.1520 USDT |
1.1723 USDT |
1.1791 USDT |
2021-04-03 |
1.2094 USDT |
307,096,631.0000 ADA |
1.1900 USDT |
1.1598 USDT |
1.1760 USDT |
1.1782 USDT |
2021-04-02 |
1.2072 USDT |
310,887,724.9000 ADA |
1.1833 USDT |
1.1803 USDT |
1.1887 USDT |
1.1925 USDT |
2021-04-01 |
1.1912 USDT |
206,951,086.7000 ADA |
1.1917 USDT |
1.1717 USDT |
1.1907 USDT |
1.1870 USDT |
2021-03-31 |
1.1888 USDT |
295,688,704.9000 ADA |
1.2120 USDT |
1.1510 USDT |
1.1829 USDT |
1.1888 USDT |
2021-03-30 |
1.2149 USDT |
251,116,276.9000 ADA |
1.2024 USDT |
1.1891 USDT |
1.1983 USDT |
1.2107 USDT |
2021-03-29 |
1.2041 USDT |
256,116,559.7000 ADA |
1.1898 USDT |
1.1780 USDT |
1.1868 USDT |
1.2016 USDT |
2021-03-28 |
1.1884 USDT |
190,990,587.6000 ADA |
1.1765 USDT |
1.1665 USDT |
1.1800 USDT |
1.1864 USDT |
2021-03-27 |
1.1909 USDT |
257,944,311.7000 ADA |
1.2142 USDT |
1.1562 USDT |
1.1770 USDT |
1.1910 USDT |
2021-03-26 |
1.2037 USDT |
664,405,228.0000 ADA |
1.0960 USDT |
1.0943 USDT |
1.1185 USDT |
1.2060 USDT |
2021-03-25 |
1.1060 USDT |
512,227,002.0000 ADA |
1.0688 USDT |
1.0458 USDT |
1.0784 USDT |
1.1029 USDT |