Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
1.1216 USDT |
386,364,243.4000 ADA |
1.1591 USDT |
1.0849 USDT |
1.1062 USDT |
1.1336 USDT |
| 2021-03-05 |
1.1252 USDT |
827,917,620.8000 ADA |
1.1126 USDT |
1.0337 USDT |
1.0660 USDT |
1.1678 USDT |
| 2021-03-04 |
1.1494 USDT |
746,826,791.8000 ADA |
1.2132 USDT |
1.0670 USDT |
1.1091 USDT |
1.1130 USDT |
| 2021-03-03 |
1.2386 USDT |
451,045,807.1000 ADA |
1.2228 USDT |
1.2087 USDT |
1.2300 USDT |
1.2216 USDT |
| 2021-03-02 |
1.2252 USDT |
735,531,375.9000 ADA |
1.2968 USDT |
1.1800 USDT |
1.1993 USDT |
1.2196 USDT |
| 2021-03-01 |
1.2830 USDT |
971,271,070.4000 ADA |
1.3128 USDT |
1.2313 USDT |
1.2678 USDT |
1.2868 USDT |
| 2021-02-28 |
1.2508 USDT |
1,587,184,710.2000 ADA |
1.3140 USDT |
1.1540 USDT |
1.2150 USDT |
1.3092 USDT |
| 2021-02-27 |
1.3725 USDT |
1,861,078,396.5000 ADA |
1.2435 USDT |
1.2271 USDT |
1.2596 USDT |
1.3224 USDT |
| 2021-02-26 |
1.1508 USDT |
1,798,178,423.6000 ADA |
1.0769 USDT |
0.9900 USDT |
1.0315 USDT |
1.2323 USDT |
| 2021-02-25 |
1.0959 USDT |
953,149,920.2000 ADA |
1.0488 USDT |
1.0120 USDT |
1.0390 USDT |
1.0830 USDT |
| 2021-02-24 |
1.0140 USDT |
941,060,533.1000 ADA |
0.9614 USDT |
0.8978 USDT |
0.9700 USDT |
1.0534 USDT |
| 2021-02-23 |
0.9621 USDT |
1,606,827,235.8000 ADA |
1.0973 USDT |
0.8100 USDT |
0.9307 USDT |
0.9466 USDT |
| 2021-02-22 |
1.0160 USDT |
1,318,237,197.2000 ADA |
1.0996 USDT |
0.8310 USDT |
0.9990 USDT |
1.0723 USDT |
| 2021-02-21 |
1.1147 USDT |
619,037,588.4000 ADA |
1.1156 USDT |
1.0675 USDT |
1.0920 USDT |
1.0920 USDT |
| 2021-02-20 |
1.0841 USDT |
1,438,395,869.1300 ADA |
0.9260 USDT |
0.9133 USDT |
0.9312 USDT |
1.1150 USDT |
| 2021-02-19 |
0.9192 USDT |
539,260,370.0000 ADA |
0.9143 USDT |
0.8785 USDT |
0.9025 USDT |
0.9293 USDT |
| 2021-02-18 |
0.9249 USDT |
579,573,801.6000 ADA |
0.8921 USDT |
0.8920 USDT |
0.9060 USDT |
0.9133 USDT |
| 2021-02-17 |
0.8634 USDT |
452,877,401.2000 ADA |
0.8699 USDT |
0.8215 USDT |
0.8400 USDT |
0.8860 USDT |
| 2021-02-16 |
0.8752 USDT |
512,772,591.2000 ADA |
0.8613 USDT |
0.8333 USDT |
0.8634 USDT |
0.8712 USDT |
| 2021-02-15 |
0.8287 USDT |
913,668,028.2000 ADA |
0.8429 USDT |
0.6856 USDT |
0.7920 USDT |
0.8661 USDT |
| 2021-02-14 |
0.8606 USDT |
518,285,247.1000 ADA |
0.9130 USDT |
0.8067 USDT |
0.8474 USDT |
0.8685 USDT |
| 2021-02-13 |
0.8994 USDT |
578,360,809.0000 ADA |
0.9242 USDT |
0.8200 USDT |
0.8862 USDT |
0.9062 USDT |
| 2021-02-12 |
0.9131 USDT |
642,332,156.2000 ADA |
0.9281 USDT |
0.8660 USDT |
0.9055 USDT |
0.9235 USDT |
| 2021-02-11 |
0.9263 USDT |
944,093,124.4200 ADA |
0.9404 USDT |
0.8651 USDT |
0.8830 USDT |
0.9441 USDT |
| 2021-02-10 |
0.8184 USDT |
1,498,608,477.8300 ADA |
0.7056 USDT |
0.7056 USDT |
0.7582 USDT |
0.8990 USDT |
| 2021-02-09 |
0.6862 USDT |
571,250,432.3000 ADA |
0.6767 USDT |
0.6624 USDT |
0.6816 USDT |
0.7000 USDT |
| 2021-02-08 |
0.6813 USDT |
1,008,667,679.6600 ADA |
0.6611 USDT |
0.6319 USDT |
0.7238 USDT |
0.6764 USDT |
| 2021-02-07 |
0.6459 USDT |
1,596,532,267.5000 ADA |
0.6344 USDT |
0.5800 USDT |
0.7089 USDT |
0.6611 USDT |
| 2021-02-06 |
0.5859 USDT |
1,255,504,052.7400 ADA |
0.5387 USDT |
0.5190 USDT |
0.6671 USDT |
0.6344 USDT |
| 2021-02-05 |
0.5074 USDT |
1,277,155,737.2600 ADA |
0.4390 USDT |
0.4364 USDT |
0.5600 USDT |
0.5392 USDT |
| 2021-02-04 |
0.4314 USDT |
536,142,412.3000 ADA |
0.4421 USDT |
0.4100 USDT |
0.4500 USDT |
0.4393 USDT |
| 2021-02-03 |
0.4316 USDT |
541,252,929.4000 ADA |
0.4250 USDT |
0.4151 USDT |
0.4496 USDT |
0.4419 USDT |
| 2021-02-02 |
0.4231 USDT |
1,501,769,862.4900 ADA |
0.4088 USDT |
0.3887 USDT |
0.4559 USDT |
0.4250 USDT |
| 2021-02-01 |
0.3735 USDT |
844,822,325.1300 ADA |
0.3446 USDT |
0.3321 USDT |
0.4241 USDT |
0.4088 USDT |
| 2021-01-31 |
0.3545 USDT |
399,794,774.9000 ADA |
0.3640 USDT |
0.3380 USDT |
0.3775 USDT |
0.3448 USDT |
| 2021-01-30 |
0.3550 USDT |
510,716,622.4000 ADA |
0.3476 USDT |
0.3370 USDT |
0.3769 USDT |
0.3640 USDT |
| 2021-01-29 |
0.3527 USDT |
666,472,809.5000 ADA |
0.3441 USDT |
0.3305 USDT |
0.3684 USDT |
0.3475 USDT |
| 2021-01-28 |
0.3362 USDT |
487,709,261.2000 ADA |
0.3114 USDT |
0.3043 USDT |
0.3558 USDT |
0.3441 USDT |
| 2021-01-27 |
0.3203 USDT |
422,544,056.1000 ADA |
0.3434 USDT |
0.3040 USDT |
0.3440 USDT |
0.3114 USDT |
| 2021-01-26 |
0.3399 USDT |
354,428,194.0000 ADA |
0.3428 USDT |
0.3240 USDT |
0.3511 USDT |
0.3433 USDT |
| 2021-01-25 |
0.3550 USDT |
407,390,809.5000 ADA |
0.3535 USDT |
0.3403 USDT |
0.3642 USDT |
0.3431 USDT |
| 2021-01-24 |
0.3521 USDT |
458,536,220.6000 ADA |
0.3458 USDT |
0.3361 USDT |
0.3693 USDT |
0.3535 USDT |
| 2021-01-23 |
0.3473 USDT |
418,300,948.7000 ADA |
0.3484 USDT |
0.3354 USDT |
0.3576 USDT |
0.3458 USDT |
| 2021-01-22 |
0.3232 USDT |
898,752,288.0000 ADA |
0.3079 USDT |
0.2800 USDT |
0.3598 USDT |
0.3487 USDT |
| 2021-01-21 |
0.3411 USDT |
785,029,729.8000 ADA |
0.3755 USDT |
0.3000 USDT |
0.3795 USDT |
0.3079 USDT |
| 2021-01-20 |
0.3541 USDT |
656,351,514.5000 ADA |
0.3672 USDT |
0.3303 USDT |
0.3769 USDT |
0.3753 USDT |
| 2021-01-19 |
0.3730 USDT |
606,641,543.0000 ADA |
0.3713 USDT |
0.3620 USDT |
0.3900 USDT |
0.3672 USDT |
| 2021-01-18 |
0.3762 USDT |
636,785,470.4000 ADA |
0.3808 USDT |
0.3641 USDT |
0.3972 USDT |
0.3712 USDT |
| 2021-01-17 |
0.3724 USDT |
1,422,650,839.2900 ADA |
0.3506 USDT |
0.3408 USDT |
0.3974 USDT |
0.3808 USDT |
| 2021-01-16 |
0.3411 USDT |
1,219,589,043.2300 ADA |
0.3019 USDT |
0.3019 USDT |
0.3670 USDT |
0.3507 USDT |