Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-18 |
0.0822 USDT |
109,190,731.2000 ADA |
0.0824 USDT |
0.0805 USDT |
0.0835 USDT |
0.0812 USDT |
| 2019-04-17 |
0.0824 USDT |
77,911,427.8000 ADA |
0.0827 USDT |
0.0811 USDT |
0.0839 USDT |
0.0824 USDT |
| 2019-04-16 |
0.0817 USDT |
79,057,830.0000 ADA |
0.0816 USDT |
0.0794 USDT |
0.0831 USDT |
0.0827 USDT |
| 2019-04-15 |
0.0828 USDT |
101,997,443.9000 ADA |
0.0842 USDT |
0.0802 USDT |
0.0853 USDT |
0.0816 USDT |
| 2019-04-14 |
0.0825 USDT |
106,490,364.8000 ADA |
0.0828 USDT |
0.0805 USDT |
0.0849 USDT |
0.0842 USDT |
| 2019-04-13 |
0.0832 USDT |
87,925,050.9000 ADA |
0.0825 USDT |
0.0820 USDT |
0.0848 USDT |
0.0828 USDT |
| 2019-04-12 |
0.0822 USDT |
173,511,574.4000 ADA |
0.0829 USDT |
0.0788 USDT |
0.0849 USDT |
0.0825 USDT |
| 2019-04-11 |
0.0827 USDT |
321,208,869.5000 ADA |
0.0895 USDT |
0.0758 USDT |
0.0902 USDT |
0.0830 USDT |
| 2019-04-10 |
0.0882 USDT |
227,923,407.6000 ADA |
0.0829 USDT |
0.0827 USDT |
0.0916 USDT |
0.0895 USDT |
| 2019-04-09 |
0.0834 USDT |
215,892,607.3000 ADA |
0.0861 USDT |
0.0797 USDT |
0.0862 USDT |
0.0829 USDT |
| 2019-04-08 |
0.0866 USDT |
262,397,959.7000 ADA |
0.0898 USDT |
0.0814 USDT |
0.0918 USDT |
0.0860 USDT |
| 2019-04-07 |
0.0896 USDT |
145,147,354.8000 ADA |
0.0898 USDT |
0.0880 USDT |
0.0911 USDT |
0.0898 USDT |
| 2019-04-06 |
0.0902 USDT |
179,687,678.3000 ADA |
0.0905 USDT |
0.0870 USDT |
0.0938 USDT |
0.0899 USDT |
| 2019-04-05 |
0.0898 USDT |
222,441,691.0000 ADA |
0.0872 USDT |
0.0868 USDT |
0.0921 USDT |
0.0904 USDT |
| 2019-04-04 |
0.0881 USDT |
490,305,261.0000 ADA |
0.0906 USDT |
0.0820 USDT |
0.0940 USDT |
0.0872 USDT |
| 2019-04-03 |
0.0915 USDT |
789,334,870.7000 ADA |
0.0854 USDT |
0.0820 USDT |
0.0998 USDT |
0.0906 USDT |
| 2019-04-02 |
0.0779 USDT |
492,665,567.3000 ADA |
0.0721 USDT |
0.0706 USDT |
0.0855 USDT |
0.0854 USDT |
| 2019-04-01 |
0.0706 USDT |
162,776,247.7000 ADA |
0.0698 USDT |
0.0689 USDT |
0.0727 USDT |
0.0721 USDT |
| 2019-03-31 |
0.0708 USDT |
124,068,622.0000 ADA |
0.0721 USDT |
0.0696 USDT |
0.0725 USDT |
0.0699 USDT |
| 2019-03-30 |
0.0706 USDT |
222,245,671.2000 ADA |
0.0712 USDT |
0.0685 USDT |
0.0730 USDT |
0.0721 USDT |
| 2019-03-29 |
0.0695 USDT |
330,715,526.4000 ADA |
0.0655 USDT |
0.0654 USDT |
0.0734 USDT |
0.0711 USDT |
| 2019-03-28 |
0.0655 USDT |
195,106,261.8000 ADA |
0.0669 USDT |
0.0638 USDT |
0.0669 USDT |
0.0655 USDT |
| 2019-03-27 |
0.0653 USDT |
373,335,033.1000 ADA |
0.0618 USDT |
0.0606 USDT |
0.0678 USDT |
0.0670 USDT |
| 2019-03-26 |
0.0602 USDT |
268,879,564.8000 ADA |
0.0586 USDT |
0.0585 USDT |
0.0619 USDT |
0.0617 USDT |
| 2019-03-25 |
0.0590 USDT |
313,417,482.6000 ADA |
0.0615 USDT |
0.0562 USDT |
0.0616 USDT |
0.0586 USDT |
| 2019-03-24 |
0.0614 USDT |
415,661,855.5000 ADA |
0.0635 USDT |
0.0589 USDT |
0.0646 USDT |
0.0615 USDT |
| 2019-03-23 |
0.0609 USDT |
534,272,459.0000 ADA |
0.0578 USDT |
0.0566 USDT |
0.0646 USDT |
0.0635 USDT |
| 2019-03-22 |
0.0565 USDT |
421,719,603.6000 ADA |
0.0523 USDT |
0.0518 USDT |
0.0589 USDT |
0.0578 USDT |
| 2019-03-21 |
0.0525 USDT |
286,797,501.8000 ADA |
0.0536 USDT |
0.0496 USDT |
0.0547 USDT |
0.0524 USDT |
| 2019-03-20 |
0.0525 USDT |
185,610,770.4000 ADA |
0.0521 USDT |
0.0507 USDT |
0.0537 USDT |
0.0536 USDT |
| 2019-03-19 |
0.0512 USDT |
155,912,304.6000 ADA |
0.0500 USDT |
0.0492 USDT |
0.0531 USDT |
0.0521 USDT |
| 2019-03-18 |
0.0499 USDT |
102,861,058.5000 ADA |
0.0499 USDT |
0.0490 USDT |
0.0509 USDT |
0.0500 USDT |
| 2019-03-17 |
0.0502 USDT |
118,241,956.4000 ADA |
0.0513 USDT |
0.0495 USDT |
0.0513 USDT |
0.0498 USDT |
| 2019-03-16 |
0.0506 USDT |
205,825,022.6000 ADA |
0.0498 USDT |
0.0487 USDT |
0.0520 USDT |
0.0512 USDT |
| 2019-03-15 |
0.0494 USDT |
206,134,843.2000 ADA |
0.0477 USDT |
0.0476 USDT |
0.0507 USDT |
0.0499 USDT |
| 2019-03-14 |
0.0469 USDT |
125,114,181.0000 ADA |
0.0463 USDT |
0.0459 USDT |
0.0481 USDT |
0.0477 USDT |
| 2019-03-13 |
0.0470 USDT |
127,808,096.0000 ADA |
0.0472 USDT |
0.0458 USDT |
0.0485 USDT |
0.0463 USDT |
| 2019-03-12 |
0.0471 USDT |
157,608,907.4000 ADA |
0.0473 USDT |
0.0457 USDT |
0.0482 USDT |
0.0472 USDT |
| 2019-03-11 |
0.0466 USDT |
239,243,384.0000 ADA |
0.0456 USDT |
0.0447 USDT |
0.0484 USDT |
0.0473 USDT |
| 2019-03-10 |
0.0453 USDT |
149,413,895.6000 ADA |
0.0469 USDT |
0.0443 USDT |
0.0469 USDT |
0.0456 USDT |
| 2019-03-09 |
0.0454 USDT |
236,991,707.7000 ADA |
0.0425 USDT |
0.0424 USDT |
0.0472 USDT |
0.0468 USDT |
| 2019-03-08 |
0.0428 USDT |
98,809,786.8000 ADA |
0.0428 USDT |
0.0421 USDT |
0.0439 USDT |
0.0424 USDT |
| 2019-03-07 |
0.0428 USDT |
89,651,411.5000 ADA |
0.0425 USDT |
0.0421 USDT |
0.0434 USDT |
0.0428 USDT |
| 2019-03-06 |
0.0425 USDT |
75,795,670.7000 ADA |
0.0429 USDT |
0.0418 USDT |
0.0433 USDT |
0.0425 USDT |
| 2019-03-05 |
0.0418 USDT |
120,716,975.2000 ADA |
0.0402 USDT |
0.0400 USDT |
0.0434 USDT |
0.0429 USDT |
| 2019-03-04 |
0.0404 USDT |
95,476,391.6000 ADA |
0.0421 USDT |
0.0391 USDT |
0.0424 USDT |
0.0402 USDT |
| 2019-03-03 |
0.0423 USDT |
42,011,958.8000 ADA |
0.0425 USDT |
0.0417 USDT |
0.0428 USDT |
0.0421 USDT |
| 2019-03-02 |
0.0425 USDT |
55,395,171.6000 ADA |
0.0430 USDT |
0.0420 USDT |
0.0434 USDT |
0.0424 USDT |
| 2019-03-01 |
0.0432 USDT |
51,365,058.0000 ADA |
0.0429 USDT |
0.0428 USDT |
0.0439 USDT |
0.0430 USDT |
| 2019-02-28 |
0.0431 USDT |
78,568,795.3000 ADA |
0.0430 USDT |
0.0425 USDT |
0.0437 USDT |
0.0429 USDT |