Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-02 |
0.6059 USDT |
53,248,150.9000 ADA |
0.6129 USDT |
0.5922 USDT |
0.5986 USDT |
0.6100 USDT |
| 2025-11-01 |
0.6110 USDT |
43,737,404.3000 ADA |
0.6091 USDT |
0.6033 USDT |
0.6090 USDT |
0.6108 USDT |
| 2025-10-31 |
0.6102 USDT |
99,435,272.3000 ADA |
0.6016 USDT |
0.5978 USDT |
0.6044 USDT |
0.6093 USDT |
| 2025-10-30 |
0.6146 USDT |
157,781,540.9000 ADA |
0.6401 USDT |
0.5864 USDT |
0.5969 USDT |
0.5969 USDT |
| 2025-10-29 |
0.6452 USDT |
135,749,026.7000 ADA |
0.6459 USDT |
0.6252 USDT |
0.6434 USDT |
0.6459 USDT |
| 2025-10-28 |
0.6588 USDT |
114,642,808.9000 ADA |
0.6669 USDT |
0.6359 USDT |
0.6473 USDT |
0.6473 USDT |
| 2025-10-27 |
0.6785 USDT |
94,559,540.3000 ADA |
0.6812 USDT |
0.6634 USDT |
0.6668 USDT |
0.6664 USDT |
| 2025-10-26 |
0.6710 USDT |
91,352,100.4000 ADA |
0.6542 USDT |
0.6466 USDT |
0.6499 USDT |
0.6841 USDT |
| 2025-10-25 |
0.6547 USDT |
37,719,033.3000 ADA |
0.6559 USDT |
0.6480 USDT |
0.6515 USDT |
0.6552 USDT |
| 2025-10-24 |
0.6504 USDT |
94,363,078.8000 ADA |
0.6429 USDT |
0.6387 USDT |
0.6428 USDT |
0.6575 USDT |
| 2025-10-23 |
0.6392 USDT |
92,879,154.0000 ADA |
0.6238 USDT |
0.6227 USDT |
0.6280 USDT |
0.6414 USDT |
| 2025-10-22 |
0.6312 USDT |
146,864,560.7000 ADA |
0.6428 USDT |
0.6061 USDT |
0.6204 USDT |
0.6143 USDT |
| 2025-10-21 |
0.6593 USDT |
153,521,814.6000 ADA |
0.6626 USDT |
0.6369 USDT |
0.6424 USDT |
0.6408 USDT |
| 2025-10-20 |
0.6630 USDT |
142,925,370.1000 ADA |
0.6527 USDT |
0.6391 USDT |
0.6491 USDT |
0.6654 USDT |
| 2025-10-19 |
0.6451 USDT |
102,072,606.6000 ADA |
0.6342 USDT |
0.6225 USDT |
0.6307 USDT |
0.6562 USDT |
| 2025-10-18 |
0.6324 USDT |
59,122,319.4000 ADA |
0.6246 USDT |
0.6230 USDT |
0.6292 USDT |
0.6339 USDT |
| 2025-10-17 |
0.6189 USDT |
265,888,618.4000 ADA |
0.6452 USDT |
0.5923 USDT |
0.6067 USDT |
0.6280 USDT |
| 2025-10-16 |
0.6604 USDT |
195,267,803.2000 ADA |
0.6685 USDT |
0.6332 USDT |
0.6454 USDT |
0.6422 USDT |
| 2025-10-15 |
0.6858 USDT |
158,679,053.5000 ADA |
0.6988 USDT |
0.6575 USDT |
0.6684 USDT |
0.6685 USDT |
| 2025-10-14 |
0.6892 USDT |
283,085,953.7000 ADA |
0.7284 USDT |
0.6619 USDT |
0.6774 USDT |
0.6982 USDT |
| 2025-10-13 |
0.7136 USDT |
239,349,038.6000 ADA |
0.7001 USDT |
0.6917 USDT |
0.7074 USDT |
0.7335 USDT |
| 2025-10-12 |
0.6668 USDT |
204,424,184.2000 ADA |
0.6316 USDT |
0.6176 USDT |
0.6296 USDT |
0.6999 USDT |
| 2025-10-11 |
0.6476 USDT |
418,467,910.2000 ADA |
0.6353 USDT |
0.6092 USDT |
0.6330 USDT |
0.6316 USDT |
| 2025-10-10 |
0.6381 USDT |
765,853,157.9000 ADA |
0.8152 USDT |
0.2737 USDT |
0.6248 USDT |
0.6404 USDT |
| 2025-10-09 |
0.8110 USDT |
122,024,608.1000 ADA |
0.8387 USDT |
0.7939 USDT |
0.8063 USDT |
0.8149 USDT |
| 2025-10-08 |
0.8250 USDT |
104,569,160.2000 ADA |
0.8199 USDT |
0.8079 USDT |
0.8163 USDT |
0.8399 USDT |
| 2025-10-07 |
0.8448 USDT |
167,227,331.9000 ADA |
0.8716 USDT |
0.8187 USDT |
0.8244 USDT |
0.8203 USDT |
| 2025-10-06 |
0.8607 USDT |
162,710,688.5000 ADA |
0.8372 USDT |
0.8317 USDT |
0.8423 USDT |
0.8768 USDT |
| 2025-10-05 |
0.8576 USDT |
145,886,119.6000 ADA |
0.8395 USDT |
0.8269 USDT |
0.8372 USDT |
0.8368 USDT |
| 2025-10-04 |
0.8462 USDT |
70,402,993.1000 ADA |
0.8655 USDT |
0.8331 USDT |
0.8380 USDT |
0.8398 USDT |
| 2025-10-03 |
0.8669 USDT |
133,000,955.9000 ADA |
0.8706 USDT |
0.8482 USDT |
0.8567 USDT |
0.8685 USDT |
| 2025-10-02 |
0.8572 USDT |
129,398,954.7000 ADA |
0.8508 USDT |
0.8361 USDT |
0.8539 USDT |
0.8678 USDT |
| 2025-10-01 |
0.8281 USDT |
126,929,387.1000 ADA |
0.8073 USDT |
0.7968 USDT |
0.8053 USDT |
0.8461 USDT |
| 2025-09-30 |
0.7959 USDT |
85,169,082.9000 ADA |
0.8060 USDT |
0.7781 USDT |
0.7852 USDT |
0.8042 USDT |
| 2025-09-29 |
0.8035 USDT |
82,027,444.5000 ADA |
0.8086 USDT |
0.7880 USDT |
0.7954 USDT |
0.8089 USDT |
| 2025-09-28 |
0.7782 USDT |
47,777,058.6000 ADA |
0.7810 USDT |
0.7645 USDT |
0.7691 USDT |
0.7933 USDT |
| 2025-09-27 |
0.7846 USDT |
37,972,543.1000 ADA |
0.7918 USDT |
0.7766 USDT |
0.7814 USDT |
0.7815 USDT |
| 2025-09-26 |
0.7758 USDT |
101,070,887.0000 ADA |
0.7637 USDT |
0.7576 USDT |
0.7669 USDT |
0.7890 USDT |
| 2025-09-25 |
0.7833 USDT |
206,586,505.0000 ADA |
0.8128 USDT |
0.7542 USDT |
0.7722 USDT |
0.7659 USDT |
| 2025-09-24 |
0.8127 USDT |
93,258,426.8000 ADA |
0.8060 USDT |
0.7901 USDT |
0.8115 USDT |
0.8138 USDT |
| 2025-09-23 |
0.8188 USDT |
92,910,136.8000 ADA |
0.8257 USDT |
0.8030 USDT |
0.8130 USDT |
0.8080 USDT |
| 2025-09-22 |
0.8283 USDT |
260,318,412.7000 ADA |
0.8841 USDT |
0.7873 USDT |
0.8195 USDT |
0.8247 USDT |
| 2025-09-21 |
0.8876 USDT |
61,758,200.0000 ADA |
0.8931 USDT |
0.8750 USDT |
0.8853 USDT |
0.8831 USDT |
| 2025-09-20 |
0.8957 USDT |
51,451,688.0000 ADA |
0.8904 USDT |
0.8871 USDT |
0.8939 USDT |
0.8939 USDT |
| 2025-09-19 |
0.9083 USDT |
129,752,920.2000 ADA |
0.9244 USDT |
0.8855 USDT |
0.8960 USDT |
0.8873 USDT |
| 2025-09-18 |
0.9191 USDT |
152,847,421.0000 ADA |
0.9138 USDT |
0.8996 USDT |
0.9104 USDT |
0.9253 USDT |
| 2025-09-17 |
0.8774 USDT |
139,181,044.5000 ADA |
0.8803 USDT |
0.8608 USDT |
0.8700 USDT |
0.9071 USDT |
| 2025-09-16 |
0.8684 USDT |
90,196,240.1000 ADA |
0.8631 USDT |
0.8530 USDT |
0.8609 USDT |
0.8819 USDT |
| 2025-09-15 |
0.8692 USDT |
147,299,495.7000 ADA |
0.8878 USDT |
0.8524 USDT |
0.8618 USDT |
0.8637 USDT |
| 2025-09-14 |
0.9021 USDT |
102,126,909.3000 ADA |
0.9294 USDT |
0.8792 USDT |
0.8887 USDT |
0.8952 USDT |