Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-04 |
0.0482 USDT |
485,261,752.5000 ADA |
0.0490 USDT |
0.0461 USDT |
0.0503 USDT |
0.0494 USDT |
| 2020-05-03 |
0.0497 USDT |
302,715,186.4000 ADA |
0.0510 USDT |
0.0475 USDT |
0.0517 USDT |
0.0490 USDT |
| 2020-05-02 |
0.0505 USDT |
241,926,532.4000 ADA |
0.0509 USDT |
0.0494 USDT |
0.0515 USDT |
0.0509 USDT |
| 2020-05-01 |
0.0503 USDT |
348,040,876.5000 ADA |
0.0475 USDT |
0.0474 USDT |
0.0519 USDT |
0.0509 USDT |
| 2020-04-30 |
0.0507 USDT |
776,031,320.1000 ADA |
0.0515 USDT |
0.0470 USDT |
0.0544 USDT |
0.0475 USDT |
| 2020-04-29 |
0.0500 USDT |
514,603,520.0000 ADA |
0.0468 USDT |
0.0468 USDT |
0.0520 USDT |
0.0515 USDT |
| 2020-04-28 |
0.0471 USDT |
323,250,547.9000 ADA |
0.0465 USDT |
0.0460 USDT |
0.0481 USDT |
0.0468 USDT |
| 2020-04-27 |
0.0458 USDT |
477,381,231.7000 ADA |
0.0459 USDT |
0.0442 USDT |
0.0477 USDT |
0.0465 USDT |
| 2020-04-26 |
0.0444 USDT |
409,361,864.3000 ADA |
0.0422 USDT |
0.0419 USDT |
0.0462 USDT |
0.0459 USDT |
| 2020-04-25 |
0.0427 USDT |
205,580,959.0000 ADA |
0.0417 USDT |
0.0410 USDT |
0.0436 USDT |
0.0422 USDT |
| 2020-04-24 |
0.0428 USDT |
503,750,365.0000 ADA |
0.0409 USDT |
0.0408 USDT |
0.0447 USDT |
0.0417 USDT |
| 2020-04-23 |
0.0394 USDT |
531,657,372.7000 ADA |
0.0366 USDT |
0.0364 USDT |
0.0426 USDT |
0.0409 USDT |
| 2020-04-22 |
0.0357 USDT |
130,950,861.4000 ADA |
0.0345 USDT |
0.0344 USDT |
0.0367 USDT |
0.0366 USDT |
| 2020-04-21 |
0.0344 USDT |
167,833,883.3000 ADA |
0.0339 USDT |
0.0337 USDT |
0.0350 USDT |
0.0345 USDT |
| 2020-04-20 |
0.0353 USDT |
276,214,656.0000 ADA |
0.0355 USDT |
0.0338 USDT |
0.0366 USDT |
0.0339 USDT |
| 2020-04-19 |
0.0359 USDT |
207,612,256.7000 ADA |
0.0366 USDT |
0.0351 USDT |
0.0368 USDT |
0.0355 USDT |
| 2020-04-18 |
0.0357 USDT |
171,038,904.3000 ADA |
0.0343 USDT |
0.0343 USDT |
0.0370 USDT |
0.0365 USDT |
| 2020-04-17 |
0.0344 USDT |
127,554,039.6000 ADA |
0.0345 USDT |
0.0340 USDT |
0.0349 USDT |
0.0343 USDT |
| 2020-04-16 |
0.0332 USDT |
322,667,204.9000 ADA |
0.0318 USDT |
0.0309 USDT |
0.0350 USDT |
0.0345 USDT |
| 2020-04-15 |
0.0329 USDT |
132,455,165.6000 ADA |
0.0331 USDT |
0.0318 USDT |
0.0337 USDT |
0.0319 USDT |
| 2020-04-14 |
0.0332 USDT |
133,269,260.5000 ADA |
0.0331 USDT |
0.0327 USDT |
0.0338 USDT |
0.0331 USDT |
| 2020-04-13 |
0.0326 USDT |
235,859,753.6000 ADA |
0.0335 USDT |
0.0319 USDT |
0.0335 USDT |
0.0331 USDT |
| 2020-04-12 |
0.0340 USDT |
160,185,105.5000 ADA |
0.0334 USDT |
0.0329 USDT |
0.0349 USDT |
0.0335 USDT |
| 2020-04-11 |
0.0335 USDT |
169,064,114.5000 ADA |
0.0332 USDT |
0.0326 USDT |
0.0341 USDT |
0.0334 USDT |
| 2020-04-10 |
0.0335 USDT |
297,588,582.1000 ADA |
0.0361 USDT |
0.0322 USDT |
0.0362 USDT |
0.0332 USDT |
| 2020-04-09 |
0.0361 USDT |
158,350,204.8000 ADA |
0.0364 USDT |
0.0352 USDT |
0.0366 USDT |
0.0361 USDT |
| 2020-04-08 |
0.0362 USDT |
220,316,016.7000 ADA |
0.0353 USDT |
0.0352 USDT |
0.0368 USDT |
0.0364 USDT |
| 2020-04-07 |
0.0359 USDT |
338,110,789.5000 ADA |
0.0359 USDT |
0.0345 USDT |
0.0370 USDT |
0.0353 USDT |
| 2020-04-06 |
0.0341 USDT |
350,807,966.8000 ADA |
0.0319 USDT |
0.0319 USDT |
0.0361 USDT |
0.0359 USDT |
| 2020-04-05 |
0.0321 USDT |
103,731,278.3000 ADA |
0.0324 USDT |
0.0316 USDT |
0.0326 USDT |
0.0319 USDT |
| 2020-04-04 |
0.0321 USDT |
185,229,786.8000 ADA |
0.0323 USDT |
0.0317 USDT |
0.0327 USDT |
0.0324 USDT |
| 2020-04-03 |
0.0321 USDT |
212,823,616.2000 ADA |
0.0319 USDT |
0.0316 USDT |
0.0327 USDT |
0.0323 USDT |
| 2020-04-02 |
0.0319 USDT |
297,957,908.5000 ADA |
0.0310 USDT |
0.0307 USDT |
0.0335 USDT |
0.0319 USDT |
| 2020-04-01 |
0.0303 USDT |
245,444,045.6000 ADA |
0.0305 USDT |
0.0294 USDT |
0.0310 USDT |
0.0310 USDT |
| 2020-03-31 |
0.0301 USDT |
166,957,955.0000 ADA |
0.0297 USDT |
0.0295 USDT |
0.0307 USDT |
0.0305 USDT |
| 2020-03-30 |
0.0294 USDT |
224,863,601.5000 ADA |
0.0281 USDT |
0.0280 USDT |
0.0304 USDT |
0.0297 USDT |
| 2020-03-29 |
0.0290 USDT |
189,145,475.1000 ADA |
0.0298 USDT |
0.0280 USDT |
0.0300 USDT |
0.0281 USDT |
| 2020-03-28 |
0.0287 USDT |
289,141,133.0000 ADA |
0.0288 USDT |
0.0278 USDT |
0.0300 USDT |
0.0298 USDT |
| 2020-03-27 |
0.0302 USDT |
255,624,968.4000 ADA |
0.0309 USDT |
0.0283 USDT |
0.0314 USDT |
0.0288 USDT |
| 2020-03-26 |
0.0298 USDT |
211,454,985.4000 ADA |
0.0295 USDT |
0.0292 USDT |
0.0310 USDT |
0.0309 USDT |
| 2020-03-25 |
0.0296 USDT |
251,249,333.7000 ADA |
0.0303 USDT |
0.0287 USDT |
0.0304 USDT |
0.0295 USDT |
| 2020-03-24 |
0.0296 USDT |
283,748,059.1000 ADA |
0.0292 USDT |
0.0287 USDT |
0.0304 USDT |
0.0302 USDT |
| 2020-03-23 |
0.0281 USDT |
352,778,439.1000 ADA |
0.0270 USDT |
0.0266 USDT |
0.0299 USDT |
0.0293 USDT |
| 2020-03-22 |
0.0283 USDT |
320,971,901.9000 ADA |
0.0295 USDT |
0.0268 USDT |
0.0304 USDT |
0.0270 USDT |
| 2020-03-21 |
0.0293 USDT |
373,674,370.3000 ADA |
0.0295 USDT |
0.0279 USDT |
0.0307 USDT |
0.0295 USDT |
| 2020-03-20 |
0.0307 USDT |
685,475,524.7000 ADA |
0.0303 USDT |
0.0266 USDT |
0.0340 USDT |
0.0295 USDT |
| 2020-03-19 |
0.0291 USDT |
509,780,641.3000 ADA |
0.0261 USDT |
0.0258 USDT |
0.0320 USDT |
0.0303 USDT |
| 2020-03-18 |
0.0254 USDT |
302,852,175.1000 ADA |
0.0257 USDT |
0.0243 USDT |
0.0265 USDT |
0.0261 USDT |
| 2020-03-17 |
0.0256 USDT |
389,737,125.2000 ADA |
0.0242 USDT |
0.0239 USDT |
0.0265 USDT |
0.0258 USDT |
| 2020-03-16 |
0.0237 USDT |
695,930,389.6000 ADA |
0.0269 USDT |
0.0216 USDT |
0.0270 USDT |
0.0242 USDT |