Crypto exchange Binance

Market Cardano (ADA) / Tether (USDT)

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