Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.8636 USDT |
155,042,190.9000 ADA |
0.8663 USDT |
0.8469 USDT |
0.8584 USDT |
0.8517 USDT |
| 2025-08-26 |
0.8481 USDT |
158,684,771.2000 ADA |
0.8372 USDT |
0.8267 USDT |
0.8401 USDT |
0.8681 USDT |
| 2025-08-25 |
0.8756 USDT |
295,988,963.3000 ADA |
0.9090 USDT |
0.8297 USDT |
0.8384 USDT |
0.8341 USDT |
| 2025-08-24 |
0.9188 USDT |
240,229,429.2000 ADA |
0.9142 USDT |
0.8881 USDT |
0.8950 USDT |
0.9271 USDT |
| 2025-08-23 |
0.9158 USDT |
159,656,638.9000 ADA |
0.9315 USDT |
0.8912 USDT |
0.9048 USDT |
0.9126 USDT |
| 2025-08-22 |
0.8909 USDT |
363,270,967.8000 ADA |
0.8519 USDT |
0.8218 USDT |
0.8369 USDT |
0.9279 USDT |
| 2025-08-21 |
0.8710 USDT |
140,784,219.6000 ADA |
0.8809 USDT |
0.8466 USDT |
0.8606 USDT |
0.8614 USDT |
| 2025-08-20 |
0.8606 USDT |
264,193,667.8000 ADA |
0.8464 USDT |
0.8371 USDT |
0.8532 USDT |
0.8861 USDT |
| 2025-08-19 |
0.9010 USDT |
361,000,799.7000 ADA |
0.9235 USDT |
0.8437 USDT |
0.8577 USDT |
0.8451 USDT |
| 2025-08-18 |
0.9172 USDT |
265,676,602.3000 ADA |
0.9610 USDT |
0.8877 USDT |
0.9099 USDT |
0.9320 USDT |
| 2025-08-17 |
0.9560 USDT |
233,435,851.3000 ADA |
0.9211 USDT |
0.9045 USDT |
0.9154 USDT |
0.9618 USDT |
| 2025-08-16 |
0.9331 USDT |
282,491,945.5000 ADA |
0.9452 USDT |
0.9011 USDT |
0.9140 USDT |
0.9182 USDT |
| 2025-08-15 |
0.9373 USDT |
399,024,088.3000 ADA |
0.9257 USDT |
0.9107 USDT |
0.9265 USDT |
0.9524 USDT |
| 2025-08-14 |
0.9493 USDT |
872,317,368.2000 ADA |
0.9042 USDT |
0.8781 USDT |
0.9033 USDT |
0.9277 USDT |
| 2025-08-13 |
0.8721 USDT |
281,703,264.2000 ADA |
0.8411 USDT |
0.8334 USDT |
0.8441 USDT |
0.9123 USDT |
| 2025-08-12 |
0.8122 USDT |
253,727,049.7000 ADA |
0.7727 USDT |
0.7658 USDT |
0.7749 USDT |
0.8437 USDT |
| 2025-08-11 |
0.8039 USDT |
194,946,873.7000 ADA |
0.8015 USDT |
0.7662 USDT |
0.7745 USDT |
0.7742 USDT |
| 2025-08-10 |
0.8066 USDT |
132,909,493.5000 ADA |
0.8029 USDT |
0.7844 USDT |
0.7952 USDT |
0.8014 USDT |
| 2025-08-09 |
0.8095 USDT |
124,192,718.2000 ADA |
0.7912 USDT |
0.7898 USDT |
0.7938 USDT |
0.8062 USDT |
| 2025-08-08 |
0.7926 USDT |
158,252,899.1000 ADA |
0.7874 USDT |
0.7759 USDT |
0.7856 USDT |
0.7936 USDT |
| 2025-08-07 |
0.7593 USDT |
140,652,424.4000 ADA |
0.7413 USDT |
0.7340 USDT |
0.7375 USDT |
0.7835 USDT |
| 2025-08-06 |
0.7290 USDT |
79,803,598.1000 ADA |
0.7258 USDT |
0.7107 USDT |
0.7144 USDT |
0.7424 USDT |
| 2025-08-05 |
0.7380 USDT |
114,259,791.2000 ADA |
0.7550 USDT |
0.7134 USDT |
0.7239 USDT |
0.7274 USDT |
| 2025-08-04 |
0.7430 USDT |
108,321,057.3000 ADA |
0.7271 USDT |
0.7251 USDT |
0.7355 USDT |
0.7565 USDT |
| 2025-08-03 |
0.7177 USDT |
98,135,093.5000 ADA |
0.6975 USDT |
0.6869 USDT |
0.7046 USDT |
0.7280 USDT |
| 2025-08-02 |
0.7056 USDT |
123,819,125.7000 ADA |
0.7141 USDT |
0.6842 USDT |
0.6969 USDT |
0.7022 USDT |
| 2025-08-01 |
0.7236 USDT |
201,226,130.3000 ADA |
0.7392 USDT |
0.6962 USDT |
0.7242 USDT |
0.7039 USDT |
| 2025-07-31 |
0.7658 USDT |
135,791,403.2000 ADA |
0.7633 USDT |
0.7356 USDT |
0.7474 USDT |
0.7390 USDT |
| 2025-07-30 |
0.7641 USDT |
178,155,401.5000 ADA |
0.7829 USDT |
0.7301 USDT |
0.7610 USDT |
0.7600 USDT |
| 2025-07-29 |
0.7884 USDT |
125,466,358.3000 ADA |
0.7932 USDT |
0.7694 USDT |
0.7810 USDT |
0.7830 USDT |
| 2025-07-28 |
0.8196 USDT |
175,810,584.0000 ADA |
0.8320 USDT |
0.7860 USDT |
0.7955 USDT |
0.7901 USDT |
| 2025-07-27 |
0.8259 USDT |
111,511,929.3000 ADA |
0.8198 USDT |
0.8141 USDT |
0.8209 USDT |
0.8380 USDT |
| 2025-07-26 |
0.8262 USDT |
101,665,104.9000 ADA |
0.8158 USDT |
0.8119 USDT |
0.8197 USDT |
0.8228 USDT |
| 2025-07-25 |
0.7978 USDT |
182,577,902.9000 ADA |
0.8059 USDT |
0.7747 USDT |
0.7874 USDT |
0.8152 USDT |
| 2025-07-24 |
0.8060 USDT |
295,589,529.4000 ADA |
0.8160 USDT |
0.7613 USDT |
0.7898 USDT |
0.8115 USDT |
| 2025-07-23 |
0.8314 USDT |
271,830,902.5000 ADA |
0.9035 USDT |
0.7857 USDT |
0.8109 USDT |
0.8146 USDT |
| 2025-07-22 |
0.8782 USDT |
277,656,620.4000 ADA |
0.8890 USDT |
0.8526 USDT |
0.8710 USDT |
0.9030 USDT |
| 2025-07-21 |
0.8959 USDT |
333,664,118.8000 ADA |
0.8580 USDT |
0.8415 USDT |
0.8599 USDT |
0.8891 USDT |
| 2025-07-20 |
0.8543 USDT |
213,245,067.1000 ADA |
0.8298 USDT |
0.8230 USDT |
0.8310 USDT |
0.8596 USDT |
| 2025-07-19 |
0.8244 USDT |
110,780,371.8000 ADA |
0.8159 USDT |
0.8017 USDT |
0.8209 USDT |
0.8305 USDT |
| 2025-07-18 |
0.8490 USDT |
380,449,698.3000 ADA |
0.8216 USDT |
0.7959 USDT |
0.8187 USDT |
0.8176 USDT |
| 2025-07-17 |
0.7990 USDT |
348,737,443.6000 ADA |
0.7645 USDT |
0.7401 USDT |
0.7541 USDT |
0.8325 USDT |
| 2025-07-16 |
0.7580 USDT |
188,938,359.9000 ADA |
0.7467 USDT |
0.7327 USDT |
0.7410 USDT |
0.7632 USDT |
| 2025-07-15 |
0.7270 USDT |
185,200,714.4000 ADA |
0.7352 USDT |
0.7105 USDT |
0.7236 USDT |
0.7379 USDT |
| 2025-07-14 |
0.7494 USDT |
228,204,604.3000 ADA |
0.7368 USDT |
0.7212 USDT |
0.7330 USDT |
0.7326 USDT |
| 2025-07-13 |
0.7365 USDT |
211,785,033.2000 ADA |
0.7089 USDT |
0.7052 USDT |
0.7130 USDT |
0.7361 USDT |
| 2025-07-12 |
0.7146 USDT |
164,845,091.7000 ADA |
0.7094 USDT |
0.6884 USDT |
0.7042 USDT |
0.7067 USDT |
| 2025-07-11 |
0.7265 USDT |
391,967,198.4000 ADA |
0.6776 USDT |
0.6681 USDT |
0.6784 USDT |
0.7204 USDT |
| 2025-07-10 |
0.6436 USDT |
154,111,465.3000 ADA |
0.6227 USDT |
0.6173 USDT |
0.6230 USDT |
0.6727 USDT |
| 2025-07-09 |
0.6086 USDT |
139,648,279.7000 ADA |
0.5883 USDT |
0.5840 USDT |
0.5885 USDT |
0.6244 USDT |