Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-10 |
0.5134 USDT |
193,323,545.1000 ADA |
0.5022 USDT |
0.4945 USDT |
0.5047 USDT |
0.5129 USDT |
| 2022-09-09 |
0.4927 USDT |
178,302,195.4000 ADA |
0.4791 USDT |
0.4783 USDT |
0.4852 USDT |
0.5019 USDT |
| 2022-09-08 |
0.4732 USDT |
113,765,322.0000 ADA |
0.4787 USDT |
0.4627 USDT |
0.4711 USDT |
0.4794 USDT |
| 2022-09-07 |
0.4658 USDT |
137,741,872.5000 ADA |
0.4625 USDT |
0.4536 USDT |
0.4601 USDT |
0.4815 USDT |
| 2022-09-06 |
0.4896 USDT |
230,547,588.3000 ADA |
0.4985 USDT |
0.4592 USDT |
0.4663 USDT |
0.4647 USDT |
| 2022-09-05 |
0.4918 USDT |
139,024,776.8000 ADA |
0.5035 USDT |
0.4826 USDT |
0.4874 USDT |
0.4983 USDT |
| 2022-09-04 |
0.4961 USDT |
194,380,504.9000 ADA |
0.4803 USDT |
0.4756 USDT |
0.4804 USDT |
0.4992 USDT |
| 2022-09-03 |
0.4738 USDT |
180,478,888.5000 ADA |
0.4544 USDT |
0.4535 USDT |
0.4588 USDT |
0.4798 USDT |
| 2022-09-02 |
0.4577 USDT |
106,282,092.4000 ADA |
0.4575 USDT |
0.4487 USDT |
0.4550 USDT |
0.4534 USDT |
| 2022-09-01 |
0.4499 USDT |
126,382,705.5000 ADA |
0.4461 USDT |
0.4407 USDT |
0.4453 USDT |
0.4572 USDT |
| 2022-08-31 |
0.4563 USDT |
115,017,705.7000 ADA |
0.4531 USDT |
0.4446 USDT |
0.4518 USDT |
0.4464 USDT |
| 2022-08-30 |
0.4504 USDT |
153,018,926.4000 ADA |
0.4503 USDT |
0.4385 USDT |
0.4427 USDT |
0.4519 USDT |
| 2022-08-29 |
0.4377 USDT |
141,324,835.1000 ADA |
0.4293 USDT |
0.4236 USDT |
0.4285 USDT |
0.4487 USDT |
| 2022-08-28 |
0.4427 USDT |
131,206,576.3000 ADA |
0.4498 USDT |
0.4274 USDT |
0.4370 USDT |
0.4292 USDT |
| 2022-08-27 |
0.4395 USDT |
184,107,130.4000 ADA |
0.4315 USDT |
0.4258 USDT |
0.4333 USDT |
0.4484 USDT |
| 2022-08-26 |
0.4626 USDT |
365,239,015.0000 ADA |
0.4645 USDT |
0.4273 USDT |
0.4406 USDT |
0.4281 USDT |
| 2022-08-25 |
0.4646 USDT |
118,351,632.4000 ADA |
0.4578 USDT |
0.4574 USDT |
0.4616 USDT |
0.4654 USDT |
| 2022-08-24 |
0.4605 USDT |
103,130,062.4000 ADA |
0.4659 USDT |
0.4536 USDT |
0.4559 USDT |
0.4577 USDT |
| 2022-08-23 |
0.4585 USDT |
123,560,226.2000 ADA |
0.4614 USDT |
0.4457 USDT |
0.4517 USDT |
0.4644 USDT |
| 2022-08-22 |
0.4508 USDT |
183,733,003.3000 ADA |
0.4627 USDT |
0.4374 USDT |
0.4448 USDT |
0.4553 USDT |
| 2022-08-21 |
0.4599 USDT |
169,044,563.1000 ADA |
0.4508 USDT |
0.4468 USDT |
0.4528 USDT |
0.4625 USDT |
| 2022-08-20 |
0.4529 USDT |
210,580,639.5000 ADA |
0.4499 USDT |
0.4347 USDT |
0.4436 USDT |
0.4502 USDT |
| 2022-08-19 |
0.4733 USDT |
326,590,223.0000 ADA |
0.5119 USDT |
0.4461 USDT |
0.4562 USDT |
0.4504 USDT |
| 2022-08-18 |
0.5337 USDT |
117,220,793.6000 ADA |
0.5384 USDT |
0.5075 USDT |
0.5282 USDT |
0.5112 USDT |
| 2022-08-17 |
0.5546 USDT |
231,254,677.2000 ADA |
0.5569 USDT |
0.5304 USDT |
0.5354 USDT |
0.5322 USDT |
| 2022-08-16 |
0.5598 USDT |
143,167,876.7000 ADA |
0.5499 USDT |
0.5475 USDT |
0.5528 USDT |
0.5600 USDT |
| 2022-08-15 |
0.5598 USDT |
189,839,355.5000 ADA |
0.5695 USDT |
0.5427 USDT |
0.5517 USDT |
0.5509 USDT |
| 2022-08-14 |
0.5798 USDT |
234,695,891.3000 ADA |
0.5592 USDT |
0.5567 USDT |
0.5688 USDT |
0.5710 USDT |
| 2022-08-13 |
0.5564 USDT |
190,671,041.7000 ADA |
0.5403 USDT |
0.5378 USDT |
0.5414 USDT |
0.5588 USDT |
| 2022-08-12 |
0.5309 USDT |
103,235,661.4000 ADA |
0.5302 USDT |
0.5205 USDT |
0.5269 USDT |
0.5402 USDT |
| 2022-08-11 |
0.5396 USDT |
155,406,551.4000 ADA |
0.5374 USDT |
0.5286 USDT |
0.5322 USDT |
0.5307 USDT |
| 2022-08-10 |
0.5248 USDT |
168,599,482.1000 ADA |
0.5128 USDT |
0.5020 USDT |
0.5095 USDT |
0.5369 USDT |
| 2022-08-09 |
0.5217 USDT |
142,496,058.0000 ADA |
0.5371 USDT |
0.5057 USDT |
0.5127 USDT |
0.5139 USDT |
| 2022-08-08 |
0.5381 USDT |
160,412,190.4000 ADA |
0.5276 USDT |
0.5230 USDT |
0.5278 USDT |
0.5355 USDT |
| 2022-08-07 |
0.5227 USDT |
109,799,555.4000 ADA |
0.5114 USDT |
0.5063 USDT |
0.5102 USDT |
0.5283 USDT |
| 2022-08-06 |
0.5172 USDT |
74,958,274.0000 ADA |
0.5174 USDT |
0.5103 USDT |
0.5157 USDT |
0.5110 USDT |
| 2022-08-05 |
0.5105 USDT |
109,207,049.9000 ADA |
0.4998 USDT |
0.4993 USDT |
0.5018 USDT |
0.5171 USDT |
| 2022-08-04 |
0.5013 USDT |
102,823,566.1000 ADA |
0.5006 USDT |
0.4934 USDT |
0.4979 USDT |
0.4999 USDT |
| 2022-08-03 |
0.5066 USDT |
120,971,537.0000 ADA |
0.4963 USDT |
0.4890 USDT |
0.4983 USDT |
0.4992 USDT |
| 2022-08-02 |
0.4986 USDT |
178,794,528.0000 ADA |
0.5125 USDT |
0.4886 USDT |
0.4927 USDT |
0.4978 USDT |
| 2022-08-01 |
0.5131 USDT |
153,639,384.4000 ADA |
0.5161 USDT |
0.5007 USDT |
0.5071 USDT |
0.5119 USDT |
| 2022-07-31 |
0.5294 USDT |
170,971,142.0000 ADA |
0.5263 USDT |
0.5125 USDT |
0.5189 USDT |
0.5162 USDT |
| 2022-07-30 |
0.5305 USDT |
270,832,841.1000 ADA |
0.5219 USDT |
0.5090 USDT |
0.5181 USDT |
0.5245 USDT |
| 2022-07-29 |
0.5265 USDT |
319,209,249.4000 ADA |
0.5131 USDT |
0.5064 USDT |
0.5230 USDT |
0.5218 USDT |
| 2022-07-28 |
0.5076 USDT |
306,365,594.3000 ADA |
0.5112 USDT |
0.4885 USDT |
0.5016 USDT |
0.5131 USDT |
| 2022-07-27 |
0.4821 USDT |
283,330,541.9000 ADA |
0.4678 USDT |
0.4588 USDT |
0.4624 USDT |
0.5070 USDT |
| 2022-07-26 |
0.4635 USDT |
205,871,703.4000 ADA |
0.4752 USDT |
0.4510 USDT |
0.4561 USDT |
0.4623 USDT |
| 2022-07-25 |
0.4924 USDT |
200,314,071.3000 ADA |
0.5120 USDT |
0.4741 USDT |
0.4889 USDT |
0.4748 USDT |
| 2022-07-24 |
0.5211 USDT |
232,702,321.8000 ADA |
0.5171 USDT |
0.5095 USDT |
0.5149 USDT |
0.5133 USDT |
| 2022-07-23 |
0.4905 USDT |
191,836,804.7000 ADA |
0.4827 USDT |
0.4730 USDT |
0.4808 USDT |
0.5150 USDT |