Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-15 |
0.0269 USDT |
364,886,224.3000 ADA |
0.0258 USDT |
0.0255 USDT |
0.0290 USDT |
0.0269 USDT |
| 2020-03-14 |
0.0272 USDT |
381,841,598.4000 ADA |
0.0284 USDT |
0.0253 USDT |
0.0289 USDT |
0.0258 USDT |
| 2020-03-13 |
0.0248 USDT |
1,313,130,187.5000 ADA |
0.0233 USDT |
0.0177 USDT |
0.0294 USDT |
0.0284 USDT |
| 2020-03-12 |
0.0303 USDT |
1,182,129,732.4000 ADA |
0.0397 USDT |
0.0219 USDT |
0.0398 USDT |
0.0233 USDT |
| 2020-03-11 |
0.0397 USDT |
370,400,639.3000 ADA |
0.0415 USDT |
0.0373 USDT |
0.0418 USDT |
0.0397 USDT |
| 2020-03-10 |
0.0416 USDT |
362,267,320.9000 ADA |
0.0415 USDT |
0.0403 USDT |
0.0430 USDT |
0.0415 USDT |
| 2020-03-09 |
0.0413 USDT |
453,024,388.7000 ADA |
0.0429 USDT |
0.0390 USDT |
0.0440 USDT |
0.0416 USDT |
| 2020-03-08 |
0.0453 USDT |
338,062,171.8000 ADA |
0.0488 USDT |
0.0423 USDT |
0.0488 USDT |
0.0429 USDT |
| 2020-03-07 |
0.0501 USDT |
159,048,525.4000 ADA |
0.0517 USDT |
0.0482 USDT |
0.0519 USDT |
0.0488 USDT |
| 2020-03-06 |
0.0509 USDT |
166,677,789.3000 ADA |
0.0510 USDT |
0.0498 USDT |
0.0517 USDT |
0.0517 USDT |
| 2020-03-05 |
0.0508 USDT |
239,400,269.0000 ADA |
0.0490 USDT |
0.0490 USDT |
0.0523 USDT |
0.0510 USDT |
| 2020-03-04 |
0.0491 USDT |
212,432,446.7000 ADA |
0.0487 USDT |
0.0479 USDT |
0.0503 USDT |
0.0490 USDT |
| 2020-03-03 |
0.0484 USDT |
210,562,458.0000 ADA |
0.0492 USDT |
0.0474 USDT |
0.0494 USDT |
0.0487 USDT |
| 2020-03-02 |
0.0481 USDT |
245,027,392.9000 ADA |
0.0456 USDT |
0.0454 USDT |
0.0498 USDT |
0.0492 USDT |
| 2020-03-01 |
0.0469 USDT |
289,344,971.6000 ADA |
0.0471 USDT |
0.0451 USDT |
0.0483 USDT |
0.0456 USDT |
| 2020-02-29 |
0.0484 USDT |
219,715,834.0000 ADA |
0.0489 USDT |
0.0471 USDT |
0.0500 USDT |
0.0471 USDT |
| 2020-02-28 |
0.0486 USDT |
341,622,382.6000 ADA |
0.0499 USDT |
0.0465 USDT |
0.0513 USDT |
0.0489 USDT |
| 2020-02-27 |
0.0498 USDT |
396,151,349.9000 ADA |
0.0492 USDT |
0.0462 USDT |
0.0522 USDT |
0.0499 USDT |
| 2020-02-26 |
0.0506 USDT |
628,740,635.6000 ADA |
0.0560 USDT |
0.0465 USDT |
0.0567 USDT |
0.0492 USDT |
| 2020-02-25 |
0.0573 USDT |
252,035,011.9000 ADA |
0.0591 USDT |
0.0559 USDT |
0.0592 USDT |
0.0560 USDT |
| 2020-02-24 |
0.0594 USDT |
239,584,286.3000 ADA |
0.0614 USDT |
0.0573 USDT |
0.0618 USDT |
0.0591 USDT |
| 2020-02-23 |
0.0606 USDT |
182,144,312.0000 ADA |
0.0582 USDT |
0.0581 USDT |
0.0620 USDT |
0.0615 USDT |
| 2020-02-22 |
0.0580 USDT |
137,773,571.5000 ADA |
0.0586 USDT |
0.0570 USDT |
0.0591 USDT |
0.0583 USDT |
| 2020-02-21 |
0.0589 USDT |
207,696,100.5000 ADA |
0.0582 USDT |
0.0574 USDT |
0.0600 USDT |
0.0585 USDT |
| 2020-02-20 |
0.0572 USDT |
307,618,869.9000 ADA |
0.0573 USDT |
0.0552 USDT |
0.0589 USDT |
0.0582 USDT |
| 2020-02-19 |
0.0607 USDT |
243,037,174.1000 ADA |
0.0628 USDT |
0.0565 USDT |
0.0630 USDT |
0.0574 USDT |
| 2020-02-18 |
0.0609 USDT |
397,628,983.7000 ADA |
0.0602 USDT |
0.0577 USDT |
0.0637 USDT |
0.0627 USDT |
| 2020-02-17 |
0.0586 USDT |
444,539,698.1000 ADA |
0.0615 USDT |
0.0557 USDT |
0.0627 USDT |
0.0602 USDT |
| 2020-02-16 |
0.0617 USDT |
475,885,586.6000 ADA |
0.0642 USDT |
0.0567 USDT |
0.0671 USDT |
0.0615 USDT |
| 2020-02-15 |
0.0670 USDT |
397,183,062.7000 ADA |
0.0707 USDT |
0.0623 USDT |
0.0714 USDT |
0.0643 USDT |
| 2020-02-14 |
0.0694 USDT |
299,318,987.9000 ADA |
0.0687 USDT |
0.0671 USDT |
0.0713 USDT |
0.0707 USDT |
| 2020-02-13 |
0.0693 USDT |
517,671,388.6000 ADA |
0.0682 USDT |
0.0648 USDT |
0.0723 USDT |
0.0687 USDT |
| 2020-02-12 |
0.0665 USDT |
457,749,344.8000 ADA |
0.0634 USDT |
0.0634 USDT |
0.0703 USDT |
0.0682 USDT |
| 2020-02-11 |
0.0610 USDT |
272,124,502.2000 ADA |
0.0603 USDT |
0.0589 USDT |
0.0635 USDT |
0.0634 USDT |
| 2020-02-10 |
0.0600 USDT |
261,446,204.6000 ADA |
0.0619 USDT |
0.0584 USDT |
0.0621 USDT |
0.0603 USDT |
| 2020-02-09 |
0.0613 USDT |
200,981,732.1000 ADA |
0.0600 USDT |
0.0600 USDT |
0.0624 USDT |
0.0619 USDT |
| 2020-02-08 |
0.0598 USDT |
244,212,016.2000 ADA |
0.0599 USDT |
0.0570 USDT |
0.0614 USDT |
0.0600 USDT |
| 2020-02-07 |
0.0610 USDT |
291,231,933.0000 ADA |
0.0601 USDT |
0.0594 USDT |
0.0628 USDT |
0.0599 USDT |
| 2020-02-06 |
0.0598 USDT |
349,428,025.2000 ADA |
0.0593 USDT |
0.0580 USDT |
0.0609 USDT |
0.0601 USDT |
| 2020-02-05 |
0.0584 USDT |
340,602,221.6000 ADA |
0.0560 USDT |
0.0556 USDT |
0.0602 USDT |
0.0593 USDT |
| 2020-02-04 |
0.0558 USDT |
290,866,580.7000 ADA |
0.0570 USDT |
0.0540 USDT |
0.0579 USDT |
0.0560 USDT |
| 2020-02-03 |
0.0567 USDT |
293,324,470.9000 ADA |
0.0557 USDT |
0.0553 USDT |
0.0579 USDT |
0.0570 USDT |
| 2020-02-02 |
0.0572 USDT |
534,062,511.4000 ADA |
0.0561 USDT |
0.0549 USDT |
0.0587 USDT |
0.0557 USDT |
| 2020-02-01 |
0.0551 USDT |
316,991,127.7000 ADA |
0.0539 USDT |
0.0531 USDT |
0.0572 USDT |
0.0561 USDT |
| 2020-01-31 |
0.0542 USDT |
433,767,507.0000 ADA |
0.0561 USDT |
0.0522 USDT |
0.0568 USDT |
0.0539 USDT |
| 2020-01-30 |
0.0546 USDT |
440,823,391.8000 ADA |
0.0533 USDT |
0.0522 USDT |
0.0573 USDT |
0.0561 USDT |
| 2020-01-29 |
0.0555 USDT |
549,284,133.2000 ADA |
0.0529 USDT |
0.0526 USDT |
0.0577 USDT |
0.0533 USDT |