Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.9705 USDT |
1,398,797,974.6000 ADA |
1.1349 USDT |
0.8228 USDT |
0.8687 USDT |
0.8697 USDT |
| 2025-03-02 |
0.9549 USDT |
1,360,747,600.6000 ADA |
0.6593 USDT |
0.6450 USDT |
0.6561 USDT |
1.0681 USDT |
| 2025-03-01 |
0.6452 USDT |
96,009,064.4000 ADA |
0.6328 USDT |
0.6252 USDT |
0.6341 USDT |
0.6690 USDT |
| 2025-02-28 |
0.6109 USDT |
255,238,338.6000 ADA |
0.6451 USDT |
0.5801 USDT |
0.5964 USDT |
0.6299 USDT |
| 2025-02-27 |
0.6626 USDT |
52,724,903.2000 ADA |
0.6475 USDT |
0.6413 USDT |
0.6517 USDT |
0.6762 USDT |
| 2025-02-26 |
0.6661 USDT |
187,098,064.1000 ADA |
0.6832 USDT |
0.6312 USDT |
0.6479 USDT |
0.6471 USDT |
| 2025-02-25 |
0.6619 USDT |
307,735,673.5000 ADA |
0.6816 USDT |
0.6302 USDT |
0.6543 USDT |
0.6896 USDT |
| 2025-02-24 |
0.7210 USDT |
179,260,199.3000 ADA |
0.7698 USDT |
0.6700 USDT |
0.6926 USDT |
0.6878 USDT |
| 2025-02-23 |
0.7713 USDT |
61,422,019.9000 ADA |
0.7733 USDT |
0.7596 USDT |
0.7662 USDT |
0.7655 USDT |
| 2025-02-22 |
0.7710 USDT |
69,798,246.6000 ADA |
0.7622 USDT |
0.7571 USDT |
0.7641 USDT |
0.7749 USDT |
| 2025-02-21 |
0.7882 USDT |
170,524,891.9000 ADA |
0.8036 USDT |
0.7501 USDT |
0.7593 USDT |
0.7622 USDT |
| 2025-02-20 |
0.7902 USDT |
120,045,724.1000 ADA |
0.7737 USDT |
0.7703 USDT |
0.7809 USDT |
0.7995 USDT |
| 2025-02-19 |
0.7589 USDT |
114,654,534.1000 ADA |
0.7542 USDT |
0.7328 USDT |
0.7441 USDT |
0.7716 USDT |
| 2025-02-18 |
0.7700 USDT |
173,007,700.2000 ADA |
0.8089 USDT |
0.7351 USDT |
0.7507 USDT |
0.7519 USDT |
| 2025-02-17 |
0.8040 USDT |
190,283,818.0000 ADA |
0.7714 USDT |
0.7705 USDT |
0.7873 USDT |
0.8029 USDT |
| 2025-02-16 |
0.7755 USDT |
57,200,051.8000 ADA |
0.7811 USDT |
0.7615 USDT |
0.7728 USDT |
0.7812 USDT |
| 2025-02-15 |
0.7944 USDT |
70,252,147.7000 ADA |
0.7997 USDT |
0.7745 USDT |
0.7804 USDT |
0.7803 USDT |
| 2025-02-14 |
0.8097 USDT |
137,448,813.0000 ADA |
0.8107 USDT |
0.7949 USDT |
0.8010 USDT |
0.8022 USDT |
| 2025-02-13 |
0.7907 USDT |
140,823,227.1000 ADA |
0.7998 USDT |
0.7693 USDT |
0.7823 USDT |
0.8184 USDT |
| 2025-02-12 |
0.7741 USDT |
270,233,629.7000 ADA |
0.7782 USDT |
0.7448 USDT |
0.7664 USDT |
0.7944 USDT |
| 2025-02-11 |
0.7811 USDT |
360,466,647.8000 ADA |
0.7121 USDT |
0.7101 USDT |
0.7428 USDT |
0.7824 USDT |
| 2025-02-10 |
0.6966 USDT |
153,690,398.8000 ADA |
0.6815 USDT |
0.6632 USDT |
0.6734 USDT |
0.7243 USDT |
| 2025-02-09 |
0.6846 USDT |
143,137,213.7000 ADA |
0.7006 USDT |
0.6503 USDT |
0.6771 USDT |
0.6762 USDT |
| 2025-02-08 |
0.6963 USDT |
103,474,084.5000 ADA |
0.7072 USDT |
0.6815 USDT |
0.6923 USDT |
0.6968 USDT |
| 2025-02-07 |
0.7233 USDT |
206,162,032.8000 ADA |
0.7052 USDT |
0.6902 USDT |
0.6993 USDT |
0.7074 USDT |
| 2025-02-06 |
0.7292 USDT |
181,933,960.3000 ADA |
0.7325 USDT |
0.6978 USDT |
0.7136 USDT |
0.7063 USDT |
| 2025-02-05 |
0.7503 USDT |
172,008,304.3000 ADA |
0.7440 USDT |
0.7251 USDT |
0.7370 USDT |
0.7335 USDT |
| 2025-02-04 |
0.7579 USDT |
329,725,593.9000 ADA |
0.8121 USDT |
0.7150 USDT |
0.7351 USDT |
0.7429 USDT |
| 2025-02-03 |
0.6887 USDT |
1,319,298,639.6000 ADA |
0.8051 USDT |
0.5060 USDT |
0.6387 USDT |
0.8179 USDT |
| 2025-02-02 |
0.8289 USDT |
311,278,335.0000 ADA |
0.8947 USDT |
0.7513 USDT |
0.7941 USDT |
0.7780 USDT |
| 2025-02-01 |
0.9304 USDT |
72,771,169.5000 ADA |
0.9428 USDT |
0.9034 USDT |
0.9150 USDT |
0.9115 USDT |
| 2025-01-31 |
0.9589 USDT |
112,702,180.5000 ADA |
0.9595 USDT |
0.9347 USDT |
0.9436 USDT |
0.9426 USDT |
| 2025-01-30 |
0.9664 USDT |
85,976,123.0000 ADA |
0.9398 USDT |
0.9363 USDT |
0.9510 USDT |
0.9657 USDT |
| 2025-01-29 |
0.9326 USDT |
129,644,367.1000 ADA |
0.9168 USDT |
0.9018 USDT |
0.9225 USDT |
0.9494 USDT |
| 2025-01-28 |
0.9451 USDT |
123,051,143.7000 ADA |
0.9346 USDT |
0.9031 USDT |
0.9187 USDT |
0.9082 USDT |
| 2025-01-27 |
0.9042 USDT |
256,655,574.0000 ADA |
0.9530 USDT |
0.8568 USDT |
0.8879 USDT |
0.9310 USDT |
| 2025-01-26 |
0.9887 USDT |
55,792,680.3000 ADA |
0.9766 USDT |
0.9739 USDT |
0.9792 USDT |
0.9842 USDT |
| 2025-01-25 |
0.9788 USDT |
53,673,834.0000 ADA |
0.9712 USDT |
0.9642 USDT |
0.9741 USDT |
0.9852 USDT |
| 2025-01-24 |
0.9915 USDT |
121,437,310.1000 ADA |
0.9867 USDT |
0.9636 USDT |
0.9717 USDT |
0.9714 USDT |
| 2025-01-23 |
0.9789 USDT |
187,659,954.1000 ADA |
0.9827 USDT |
0.9512 USDT |
0.9620 USDT |
0.9872 USDT |
| 2025-01-22 |
0.9974 USDT |
147,551,654.6000 ADA |
1.0059 USDT |
0.9759 USDT |
0.9850 USDT |
0.9806 USDT |
| 2025-01-21 |
0.9878 USDT |
301,174,712.2000 ADA |
1.0095 USDT |
0.9508 USDT |
0.9741 USDT |
1.0007 USDT |
| 2025-01-20 |
1.0320 USDT |
456,998,046.8000 ADA |
0.9930 USDT |
0.9594 USDT |
0.9919 USDT |
1.0173 USDT |
| 2025-01-19 |
1.0667 USDT |
472,147,371.3000 ADA |
1.1044 USDT |
1.0061 USDT |
1.0384 USDT |
1.0291 USDT |
| 2025-01-18 |
1.0791 USDT |
253,122,640.8000 ADA |
1.1331 USDT |
1.0482 USDT |
1.0665 USDT |
1.0955 USDT |
| 2025-01-17 |
1.1244 USDT |
259,884,996.9000 ADA |
1.0893 USDT |
1.0854 USDT |
1.1022 USDT |
1.1454 USDT |
| 2025-01-16 |
1.0872 USDT |
380,290,139.9000 ADA |
1.0755 USDT |
1.0273 USDT |
1.0448 USDT |
1.0828 USDT |
| 2025-01-15 |
1.0391 USDT |
354,518,265.8000 ADA |
0.9972 USDT |
0.9879 USDT |
1.0032 USDT |
1.0612 USDT |
| 2025-01-14 |
0.9756 USDT |
185,402,320.6000 ADA |
0.9444 USDT |
0.9380 USDT |
0.9484 USDT |
0.9983 USDT |
| 2025-01-13 |
0.9240 USDT |
285,339,471.6000 ADA |
0.9676 USDT |
0.8758 USDT |
0.9069 USDT |
0.9502 USDT |