Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-24 |
1.1218 USDT |
319,611,495.2000 ADA |
1.1156 USDT |
1.0380 USDT |
1.1043 USDT |
1.0809 USDT |
| 2021-03-23 |
1.1322 USDT |
369,557,523.6000 ADA |
1.1015 USDT |
1.0815 USDT |
1.1088 USDT |
1.1279 USDT |
| 2021-03-22 |
1.1582 USDT |
365,508,269.9000 ADA |
1.1856 USDT |
1.0670 USDT |
1.1214 USDT |
1.1121 USDT |
| 2021-03-21 |
1.2027 USDT |
296,010,202.8000 ADA |
1.2005 USDT |
1.1600 USDT |
1.1843 USDT |
1.1973 USDT |
| 2021-03-20 |
1.2610 USDT |
382,831,828.7000 ADA |
1.2950 USDT |
1.2137 USDT |
1.2258 USDT |
1.2150 USDT |
| 2021-03-19 |
1.2705 USDT |
804,676,387.7000 ADA |
1.2297 USDT |
1.1800 USDT |
1.2359 USDT |
1.2951 USDT |
| 2021-03-18 |
1.3708 USDT |
1,389,976,110.8000 ADA |
1.3775 USDT |
1.2394 USDT |
1.2804 USDT |
1.2415 USDT |
| 2021-03-17 |
1.2805 USDT |
1,023,941,269.3000 ADA |
1.2497 USDT |
1.2035 USDT |
1.2239 USDT |
1.3658 USDT |
| 2021-03-16 |
1.1657 USDT |
1,209,697,795.6000 ADA |
1.0307 USDT |
1.0000 USDT |
1.0288 USDT |
1.2341 USDT |
| 2021-03-15 |
1.0351 USDT |
395,137,263.4000 ADA |
1.0524 USDT |
1.0000 USDT |
1.0256 USDT |
1.0460 USDT |
| 2021-03-14 |
1.0804 USDT |
294,832,666.0000 ADA |
1.1002 USDT |
1.0600 USDT |
1.0750 USDT |
1.0757 USDT |
| 2021-03-13 |
1.0987 USDT |
637,728,240.6000 ADA |
1.0321 USDT |
0.9850 USDT |
1.0174 USDT |
1.0954 USDT |
| 2021-03-12 |
1.0736 USDT |
406,012,886.7000 ADA |
1.1242 USDT |
1.0200 USDT |
1.0493 USDT |
1.0458 USDT |
| 2021-03-11 |
1.1229 USDT |
299,332,298.7000 ADA |
1.1323 USDT |
1.1075 USDT |
1.1155 USDT |
1.1280 USDT |
| 2021-03-10 |
1.1622 USDT |
376,599,324.0000 ADA |
1.1973 USDT |
1.1150 USDT |
1.1529 USDT |
1.1451 USDT |
| 2021-03-09 |
1.1663 USDT |
615,505,146.0000 ADA |
1.1184 USDT |
1.1108 USDT |
1.1311 USDT |
1.1977 USDT |
| 2021-03-08 |
1.1312 USDT |
374,615,939.7000 ADA |
1.1307 USDT |
1.1085 USDT |
1.1169 USDT |
1.1114 USDT |
| 2021-03-07 |
1.1278 USDT |
322,011,417.6000 ADA |
1.1290 USDT |
1.1056 USDT |
1.1200 USDT |
1.1361 USDT |