Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-28 |
0.0513 USDT |
720,874,424.0000 ADA |
0.0480 USDT |
0.0475 USDT |
0.0547 USDT |
0.0529 USDT |
| 2020-01-27 |
0.0465 USDT |
301,036,037.1000 ADA |
0.0448 USDT |
0.0440 USDT |
0.0490 USDT |
0.0480 USDT |
| 2020-01-26 |
0.0439 USDT |
146,166,010.5000 ADA |
0.0431 USDT |
0.0429 USDT |
0.0448 USDT |
0.0448 USDT |
| 2020-01-25 |
0.0437 USDT |
121,509,453.8000 ADA |
0.0449 USDT |
0.0429 USDT |
0.0453 USDT |
0.0431 USDT |
| 2020-01-24 |
0.0435 USDT |
208,401,165.6000 ADA |
0.0432 USDT |
0.0414 USDT |
0.0454 USDT |
0.0450 USDT |
| 2020-01-23 |
0.0437 USDT |
196,962,912.5000 ADA |
0.0458 USDT |
0.0421 USDT |
0.0459 USDT |
0.0432 USDT |
| 2020-01-22 |
0.0458 USDT |
130,329,910.9000 ADA |
0.0460 USDT |
0.0452 USDT |
0.0466 USDT |
0.0458 USDT |
| 2020-01-21 |
0.0456 USDT |
276,447,719.3000 ADA |
0.0438 USDT |
0.0435 USDT |
0.0468 USDT |
0.0460 USDT |
| 2020-01-20 |
0.0431 USDT |
168,161,777.9000 ADA |
0.0420 USDT |
0.0420 USDT |
0.0444 USDT |
0.0438 USDT |
| 2020-01-19 |
0.0431 USDT |
255,673,670.8000 ADA |
0.0449 USDT |
0.0413 USDT |
0.0460 USDT |
0.0420 USDT |
| 2020-01-18 |
0.0447 USDT |
235,080,675.3000 ADA |
0.0449 USDT |
0.0431 USDT |
0.0458 USDT |
0.0449 USDT |
| 2020-01-17 |
0.0437 USDT |
352,746,229.4000 ADA |
0.0417 USDT |
0.0411 USDT |
0.0460 USDT |
0.0449 USDT |
| 2020-01-16 |
0.0411 USDT |
167,386,728.8000 ADA |
0.0428 USDT |
0.0402 USDT |
0.0433 USDT |
0.0417 USDT |
| 2020-01-15 |
0.0418 USDT |
317,415,252.7000 ADA |
0.0416 USDT |
0.0400 USDT |
0.0432 USDT |
0.0428 USDT |
| 2020-01-14 |
0.0395 USDT |
436,406,174.4000 ADA |
0.0368 USDT |
0.0368 USDT |
0.0428 USDT |
0.0416 USDT |
| 2020-01-13 |
0.0371 USDT |
48,213,285.1000 ADA |
0.0379 USDT |
0.0367 USDT |
0.0380 USDT |
0.0368 USDT |
| 2020-01-12 |
0.0372 USDT |
74,412,951.5000 ADA |
0.0367 USDT |
0.0365 USDT |
0.0379 USDT |
0.0379 USDT |
| 2020-01-11 |
0.0371 USDT |
82,682,827.3000 ADA |
0.0369 USDT |
0.0364 USDT |
0.0378 USDT |
0.0368 USDT |
| 2020-01-10 |
0.0360 USDT |
160,265,699.1000 ADA |
0.0362 USDT |
0.0347 USDT |
0.0371 USDT |
0.0369 USDT |
| 2020-01-09 |
0.0359 USDT |
86,372,611.3000 ADA |
0.0363 USDT |
0.0355 USDT |
0.0364 USDT |
0.0362 USDT |
| 2020-01-08 |
0.0375 USDT |
228,408,557.2000 ADA |
0.0370 USDT |
0.0358 USDT |
0.0388 USDT |
0.0363 USDT |
| 2020-01-07 |
0.0372 USDT |
210,380,672.5000 ADA |
0.0373 USDT |
0.0364 USDT |
0.0381 USDT |
0.0370 USDT |
| 2020-01-06 |
0.0360 USDT |
131,688,800.5000 ADA |
0.0346 USDT |
0.0344 USDT |
0.0374 USDT |
0.0373 USDT |
| 2020-01-05 |
0.0347 USDT |
71,815,282.1000 ADA |
0.0344 USDT |
0.0342 USDT |
0.0353 USDT |
0.0346 USDT |
| 2020-01-04 |
0.0341 USDT |
55,528,746.4000 ADA |
0.0342 USDT |
0.0338 USDT |
0.0345 USDT |
0.0343 USDT |
| 2020-01-03 |
0.0338 USDT |
102,581,046.7000 ADA |
0.0327 USDT |
0.0324 USDT |
0.0345 USDT |
0.0342 USDT |
| 2020-01-02 |
0.0328 USDT |
42,826,456.1000 ADA |
0.0335 USDT |
0.0322 USDT |
0.0335 USDT |
0.0327 USDT |
| 2020-01-01 |
0.0334 USDT |
29,827,408.5000 ADA |
0.0329 USDT |
0.0327 USDT |
0.0338 USDT |
0.0335 USDT |
| 2019-12-31 |
0.0332 USDT |
45,408,660.4000 ADA |
0.0334 USDT |
0.0328 USDT |
0.0338 USDT |
0.0329 USDT |
| 2019-12-30 |
0.0338 USDT |
52,316,728.5000 ADA |
0.0341 USDT |
0.0332 USDT |
0.0344 USDT |
0.0334 USDT |
| 2019-12-29 |
0.0340 USDT |
55,063,022.6000 ADA |
0.0337 USDT |
0.0333 USDT |
0.0347 USDT |
0.0341 USDT |
| 2019-12-28 |
0.0336 USDT |
73,098,549.1000 ADA |
0.0329 USDT |
0.0328 USDT |
0.0342 USDT |
0.0337 USDT |
| 2019-12-27 |
0.0329 USDT |
167,023,255.3000 ADA |
0.0342 USDT |
0.0315 USDT |
0.0344 USDT |
0.0329 USDT |
| 2019-12-26 |
0.0340 USDT |
78,416,164.4000 ADA |
0.0334 USDT |
0.0333 USDT |
0.0350 USDT |
0.0342 USDT |
| 2019-12-25 |
0.0335 USDT |
46,135,840.7000 ADA |
0.0339 USDT |
0.0329 USDT |
0.0341 USDT |
0.0333 USDT |
| 2019-12-24 |
0.0338 USDT |
116,934,788.9000 ADA |
0.0331 USDT |
0.0328 USDT |
0.0346 USDT |
0.0339 USDT |
| 2019-12-23 |
0.0339 USDT |
101,551,485.4000 ADA |
0.0344 USDT |
0.0329 USDT |
0.0346 USDT |
0.0331 USDT |
| 2019-12-22 |
0.0338 USDT |
67,304,253.3000 ADA |
0.0330 USDT |
0.0330 USDT |
0.0345 USDT |
0.0344 USDT |
| 2019-12-21 |
0.0332 USDT |
48,952,673.0000 ADA |
0.0339 USDT |
0.0329 USDT |
0.0339 USDT |
0.0330 USDT |
| 2019-12-20 |
0.0332 USDT |
87,145,845.5000 ADA |
0.0330 USDT |
0.0325 USDT |
0.0342 USDT |
0.0339 USDT |
| 2019-12-19 |
0.0336 USDT |
121,536,895.2000 ADA |
0.0344 USDT |
0.0328 USDT |
0.0347 USDT |
0.0330 USDT |
| 2019-12-18 |
0.0325 USDT |
192,989,041.0000 ADA |
0.0317 USDT |
0.0303 USDT |
0.0347 USDT |
0.0344 USDT |
| 2019-12-17 |
0.0329 USDT |
181,766,643.4000 ADA |
0.0341 USDT |
0.0312 USDT |
0.0342 USDT |
0.0317 USDT |