Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.8541 USDT |
133,146,499.2000 ADA |
0.8351 USDT |
0.8300 USDT |
0.8353 USDT |
0.8645 USDT |
| 2025-09-07 |
0.8298 USDT |
57,904,932.9000 ADA |
0.8185 USDT |
0.8180 USDT |
0.8224 USDT |
0.8306 USDT |
| 2025-09-06 |
0.8241 USDT |
46,221,920.9000 ADA |
0.8306 USDT |
0.8143 USDT |
0.8205 USDT |
0.8188 USDT |
| 2025-09-05 |
0.8307 USDT |
126,345,798.4000 ADA |
0.8093 USDT |
0.8046 USDT |
0.8125 USDT |
0.8299 USDT |
| 2025-09-04 |
0.8174 USDT |
84,971,218.6000 ADA |
0.8367 USDT |
0.8026 USDT |
0.8075 USDT |
0.8089 USDT |
| 2025-09-03 |
0.8352 USDT |
83,102,206.0000 ADA |
0.8348 USDT |
0.8260 USDT |
0.8313 USDT |
0.8394 USDT |
| 2025-09-02 |
0.8178 USDT |
138,609,732.6000 ADA |
0.8015 USDT |
0.7980 USDT |
0.8049 USDT |
0.8342 USDT |
| 2025-09-01 |
0.8141 USDT |
198,401,405.4000 ADA |
0.8112 USDT |
0.7818 USDT |
0.7954 USDT |
0.7932 USDT |
| 2025-08-31 |
0.8268 USDT |
61,125,944.6000 ADA |
0.8225 USDT |
0.8168 USDT |
0.8243 USDT |
0.8239 USDT |
| 2025-08-30 |
0.8239 USDT |
79,953,026.4000 ADA |
0.8266 USDT |
0.8054 USDT |
0.8148 USDT |
0.8206 USDT |
| 2025-08-29 |
0.8311 USDT |
198,427,460.5000 ADA |
0.8576 USDT |
0.8100 USDT |
0.8208 USDT |
0.8237 USDT |
| 2025-08-28 |
0.8617 USDT |
125,760,510.8000 ADA |
0.8509 USDT |
0.8417 USDT |
0.8491 USDT |
0.8578 USDT |
| 2025-08-27 |
0.8636 USDT |
155,042,190.9000 ADA |
0.8663 USDT |
0.8469 USDT |
0.8584 USDT |
0.8517 USDT |
| 2025-08-26 |
0.8481 USDT |
158,684,771.2000 ADA |
0.8372 USDT |
0.8267 USDT |
0.8401 USDT |
0.8681 USDT |
| 2025-08-25 |
0.8756 USDT |
295,988,963.3000 ADA |
0.9090 USDT |
0.8297 USDT |
0.8384 USDT |
0.8341 USDT |
| 2025-08-24 |
0.9188 USDT |
240,229,429.2000 ADA |
0.9142 USDT |
0.8881 USDT |
0.8950 USDT |
0.9271 USDT |
| 2025-08-23 |
0.9158 USDT |
159,656,638.9000 ADA |
0.9315 USDT |
0.8912 USDT |
0.9048 USDT |
0.9126 USDT |
| 2025-08-22 |
0.8909 USDT |
363,270,967.8000 ADA |
0.8519 USDT |
0.8218 USDT |
0.8369 USDT |
0.9279 USDT |
| 2025-08-21 |
0.8710 USDT |
140,784,219.6000 ADA |
0.8809 USDT |
0.8466 USDT |
0.8606 USDT |
0.8614 USDT |
| 2025-08-20 |
0.8606 USDT |
264,193,667.8000 ADA |
0.8464 USDT |
0.8371 USDT |
0.8532 USDT |
0.8861 USDT |
| 2025-08-19 |
0.9010 USDT |
361,000,799.7000 ADA |
0.9235 USDT |
0.8437 USDT |
0.8577 USDT |
0.8451 USDT |
| 2025-08-18 |
0.9172 USDT |
265,676,602.3000 ADA |
0.9610 USDT |
0.8877 USDT |
0.9099 USDT |
0.9320 USDT |
| 2025-08-17 |
0.9560 USDT |
233,435,851.3000 ADA |
0.9211 USDT |
0.9045 USDT |
0.9154 USDT |
0.9618 USDT |
| 2025-08-16 |
0.9331 USDT |
282,491,945.5000 ADA |
0.9452 USDT |
0.9011 USDT |
0.9140 USDT |
0.9182 USDT |
| 2025-08-15 |
0.9373 USDT |
399,024,088.3000 ADA |
0.9257 USDT |
0.9107 USDT |
0.9265 USDT |
0.9524 USDT |
| 2025-08-14 |
0.9493 USDT |
872,317,368.2000 ADA |
0.9042 USDT |
0.8781 USDT |
0.9033 USDT |
0.9277 USDT |
| 2025-08-13 |
0.8721 USDT |
281,703,264.2000 ADA |
0.8411 USDT |
0.8334 USDT |
0.8441 USDT |
0.9123 USDT |
| 2025-08-12 |
0.8122 USDT |
253,727,049.7000 ADA |
0.7727 USDT |
0.7658 USDT |
0.7749 USDT |
0.8437 USDT |
| 2025-08-11 |
0.8039 USDT |
194,946,873.7000 ADA |
0.8015 USDT |
0.7662 USDT |
0.7745 USDT |
0.7742 USDT |
| 2025-08-10 |
0.8066 USDT |
132,909,493.5000 ADA |
0.8029 USDT |
0.7844 USDT |
0.7952 USDT |
0.8014 USDT |
| 2025-08-09 |
0.8095 USDT |
124,192,718.2000 ADA |
0.7912 USDT |
0.7898 USDT |
0.7938 USDT |
0.8062 USDT |
| 2025-08-08 |
0.7926 USDT |
158,252,899.1000 ADA |
0.7874 USDT |
0.7759 USDT |
0.7856 USDT |
0.7936 USDT |
| 2025-08-07 |
0.7593 USDT |
140,652,424.4000 ADA |
0.7413 USDT |
0.7340 USDT |
0.7375 USDT |
0.7835 USDT |
| 2025-08-06 |
0.7290 USDT |
79,803,598.1000 ADA |
0.7258 USDT |
0.7107 USDT |
0.7144 USDT |
0.7424 USDT |
| 2025-08-05 |
0.7380 USDT |
114,259,791.2000 ADA |
0.7550 USDT |
0.7134 USDT |
0.7239 USDT |
0.7274 USDT |
| 2025-08-04 |
0.7430 USDT |
108,321,057.3000 ADA |
0.7271 USDT |
0.7251 USDT |
0.7355 USDT |
0.7565 USDT |
| 2025-08-03 |
0.7177 USDT |
98,135,093.5000 ADA |
0.6975 USDT |
0.6869 USDT |
0.7046 USDT |
0.7280 USDT |
| 2025-08-02 |
0.7056 USDT |
123,819,125.7000 ADA |
0.7141 USDT |
0.6842 USDT |
0.6969 USDT |
0.7022 USDT |
| 2025-08-01 |
0.7236 USDT |
201,226,130.3000 ADA |
0.7392 USDT |
0.6962 USDT |
0.7242 USDT |
0.7039 USDT |
| 2025-07-31 |
0.7658 USDT |
135,791,403.2000 ADA |
0.7633 USDT |
0.7356 USDT |
0.7474 USDT |
0.7390 USDT |
| 2025-07-30 |
0.7641 USDT |
178,155,401.5000 ADA |
0.7829 USDT |
0.7301 USDT |
0.7610 USDT |
0.7600 USDT |
| 2025-07-29 |
0.7884 USDT |
125,466,358.3000 ADA |
0.7932 USDT |
0.7694 USDT |
0.7810 USDT |
0.7830 USDT |
| 2025-07-28 |
0.8196 USDT |
175,810,584.0000 ADA |
0.8320 USDT |
0.7860 USDT |
0.7955 USDT |
0.7901 USDT |
| 2025-07-27 |
0.8259 USDT |
111,511,929.3000 ADA |
0.8198 USDT |
0.8141 USDT |
0.8209 USDT |
0.8380 USDT |
| 2025-07-26 |
0.8262 USDT |
101,665,104.9000 ADA |
0.8158 USDT |
0.8119 USDT |
0.8197 USDT |
0.8228 USDT |
| 2025-07-25 |
0.7978 USDT |
182,577,902.9000 ADA |
0.8059 USDT |
0.7747 USDT |
0.7874 USDT |
0.8152 USDT |
| 2025-07-24 |
0.8060 USDT |
295,589,529.4000 ADA |
0.8160 USDT |
0.7613 USDT |
0.7898 USDT |
0.8115 USDT |
| 2025-07-23 |
0.8314 USDT |
271,830,902.5000 ADA |
0.9035 USDT |
0.7857 USDT |
0.8109 USDT |
0.8146 USDT |
| 2025-07-22 |
0.8782 USDT |
277,656,620.4000 ADA |
0.8890 USDT |
0.8526 USDT |
0.8710 USDT |
0.9030 USDT |
| 2025-07-21 |
0.8959 USDT |
333,664,118.8000 ADA |
0.8580 USDT |
0.8415 USDT |
0.8599 USDT |
0.8891 USDT |