Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-17 |
0.0443 USDT |
230,363,685.4000 ADA |
0.0442 USDT |
0.0430 USDT |
0.0458 USDT |
0.0447 USDT |
| 2019-01-16 |
0.0436 USDT |
185,866,361.7000 ADA |
0.0420 USDT |
0.0417 USDT |
0.0447 USDT |
0.0442 USDT |
| 2019-01-15 |
0.0425 USDT |
153,740,822.5000 ADA |
0.0434 USDT |
0.0410 USDT |
0.0439 USDT |
0.0420 USDT |
| 2019-01-14 |
0.0417 USDT |
189,791,994.0000 ADA |
0.0394 USDT |
0.0394 USDT |
0.0440 USDT |
0.0434 USDT |
| 2019-01-13 |
0.0406 USDT |
150,190,137.8000 ADA |
0.0429 USDT |
0.0388 USDT |
0.0431 USDT |
0.0394 USDT |
| 2019-01-12 |
0.0428 USDT |
110,531,249.1000 ADA |
0.0433 USDT |
0.0419 USDT |
0.0439 USDT |
0.0429 USDT |
| 2019-01-11 |
0.0432 USDT |
239,944,262.2000 ADA |
0.0437 USDT |
0.0416 USDT |
0.0444 USDT |
0.0433 USDT |
| 2019-01-10 |
0.0466 USDT |
467,704,306.4000 ADA |
0.0514 USDT |
0.0413 USDT |
0.0541 USDT |
0.0437 USDT |
| 2019-01-09 |
0.0504 USDT |
264,448,222.3000 ADA |
0.0478 USDT |
0.0477 USDT |
0.0523 USDT |
0.0514 USDT |
| 2019-01-08 |
0.0479 USDT |
203,734,040.4000 ADA |
0.0476 USDT |
0.0461 USDT |
0.0497 USDT |
0.0478 USDT |
| 2019-01-07 |
0.0484 USDT |
266,672,497.4000 ADA |
0.0482 USDT |
0.0465 USDT |
0.0500 USDT |
0.0476 USDT |
| 2019-01-06 |
0.0466 USDT |
282,745,808.9000 ADA |
0.0440 USDT |
0.0438 USDT |
0.0488 USDT |
0.0482 USDT |
| 2019-01-05 |
0.0437 USDT |
166,586,601.8000 ADA |
0.0430 USDT |
0.0424 USDT |
0.0451 USDT |
0.0440 USDT |
| 2019-01-04 |
0.0426 USDT |
101,638,583.7000 ADA |
0.0421 USDT |
0.0416 USDT |
0.0436 USDT |
0.0430 USDT |
| 2019-01-03 |
0.0428 USDT |
153,417,510.5000 ADA |
0.0443 USDT |
0.0415 USDT |
0.0446 USDT |
0.0421 USDT |
| 2019-01-02 |
0.0431 USDT |
161,683,682.2000 ADA |
0.0420 USDT |
0.0412 USDT |
0.0454 USDT |
0.0443 USDT |
| 2019-01-01 |
0.0408 USDT |
109,890,339.6000 ADA |
0.0406 USDT |
0.0396 USDT |
0.0420 USDT |
0.0420 USDT |
| 2018-12-31 |
0.0411 USDT |
148,310,413.9000 ADA |
0.0426 USDT |
0.0398 USDT |
0.0428 USDT |
0.0405 USDT |
| 2018-12-30 |
0.0417 USDT |
200,245,060.5000 ADA |
0.0405 USDT |
0.0395 USDT |
0.0432 USDT |
0.0426 USDT |
| 2018-12-29 |
0.0415 USDT |
229,292,813.1000 ADA |
0.0411 USDT |
0.0399 USDT |
0.0436 USDT |
0.0405 USDT |
| 2018-12-28 |
0.0389 USDT |
174,637,271.5000 ADA |
0.0362 USDT |
0.0356 USDT |
0.0420 USDT |
0.0411 USDT |
| 2018-12-27 |
0.0381 USDT |
166,425,603.1000 ADA |
0.0406 USDT |
0.0354 USDT |
0.0414 USDT |
0.0361 USDT |
| 2018-12-26 |
0.0405 USDT |
186,196,153.7000 ADA |
0.0410 USDT |
0.0381 USDT |
0.0427 USDT |
0.0406 USDT |
| 2018-12-25 |
0.0404 USDT |
268,928,019.9000 ADA |
0.0450 USDT |
0.0382 USDT |
0.0452 USDT |
0.0411 USDT |
| 2018-12-24 |
0.0465 USDT |
335,985,802.4000 ADA |
0.0437 USDT |
0.0437 USDT |
0.0490 USDT |
0.0450 USDT |
| 2018-12-23 |
0.0427 USDT |
240,130,079.7000 ADA |
0.0416 USDT |
0.0408 USDT |
0.0444 USDT |
0.0437 USDT |
| 2018-12-22 |
0.0398 USDT |
204,830,435.4000 ADA |
0.0403 USDT |
0.0381 USDT |
0.0418 USDT |
0.0416 USDT |
| 2018-12-21 |
0.0409 USDT |
453,341,004.8000 ADA |
0.0387 USDT |
0.0379 USDT |
0.0448 USDT |
0.0403 USDT |
| 2018-12-20 |
0.0369 USDT |
324,925,652.2000 ADA |
0.0337 USDT |
0.0333 USDT |
0.0399 USDT |
0.0387 USDT |
| 2018-12-19 |
0.0356 USDT |
315,224,591.1000 ADA |
0.0343 USDT |
0.0337 USDT |
0.0381 USDT |
0.0337 USDT |
| 2018-12-18 |
0.0328 USDT |
203,968,434.0000 ADA |
0.0324 USDT |
0.0313 USDT |
0.0346 USDT |
0.0343 USDT |
| 2018-12-17 |
0.0316 USDT |
202,451,973.6000 ADA |
0.0290 USDT |
0.0289 USDT |
0.0337 USDT |
0.0324 USDT |
| 2018-12-16 |
0.0290 USDT |
80,746,045.3000 ADA |
0.0281 USDT |
0.0281 USDT |
0.0299 USDT |
0.0290 USDT |
| 2018-12-15 |
0.0282 USDT |
59,384,458.1000 ADA |
0.0283 USDT |
0.0276 USDT |
0.0286 USDT |
0.0281 USDT |
| 2018-12-14 |
0.0286 USDT |
81,044,535.1000 ADA |
0.0291 USDT |
0.0276 USDT |
0.0296 USDT |
0.0283 USDT |
| 2018-12-13 |
0.0298 USDT |
94,079,375.3000 ADA |
0.0303 USDT |
0.0287 USDT |
0.0307 USDT |
0.0291 USDT |
| 2018-12-12 |
0.0302 USDT |
89,019,978.0000 ADA |
0.0293 USDT |
0.0289 USDT |
0.0309 USDT |
0.0303 USDT |
| 2018-12-11 |
0.0293 USDT |
95,211,761.2000 ADA |
0.0298 USDT |
0.0285 USDT |
0.0301 USDT |
0.0293 USDT |
| 2018-12-10 |
0.0303 USDT |
122,187,850.1000 ADA |
0.0311 USDT |
0.0291 USDT |
0.0320 USDT |
0.0298 USDT |
| 2018-12-09 |
0.0310 USDT |
144,802,722.5000 ADA |
0.0302 USDT |
0.0296 USDT |
0.0324 USDT |
0.0311 USDT |
| 2018-12-08 |
0.0300 USDT |
173,784,366.9000 ADA |
0.0297 USDT |
0.0283 USDT |
0.0325 USDT |
0.0302 USDT |
| 2018-12-07 |
0.0291 USDT |
266,226,863.3600 ADA |
0.0307 USDT |
0.0271 USDT |
0.0310 USDT |
0.0298 USDT |
| 2018-12-06 |
0.0336 USDT |
208,988,814.6000 ADA |
0.0343 USDT |
0.0305 USDT |
0.0359 USDT |
0.0307 USDT |
| 2018-12-05 |
0.0359 USDT |
246,623,162.4000 ADA |
0.0376 USDT |
0.0337 USDT |
0.0377 USDT |
0.0344 USDT |
| 2018-12-04 |
0.0384 USDT |
162,431,792.0000 ADA |
0.0385 USDT |
0.0370 USDT |
0.0402 USDT |
0.0375 USDT |
| 2018-12-03 |
0.0397 USDT |
145,293,533.5000 ADA |
0.0418 USDT |
0.0379 USDT |
0.0421 USDT |
0.0385 USDT |
| 2018-12-02 |
0.0418 USDT |
143,922,734.4000 ADA |
0.0413 USDT |
0.0406 USDT |
0.0434 USDT |
0.0419 USDT |
| 2018-12-01 |
0.0407 USDT |
125,557,616.1000 ADA |
0.0391 USDT |
0.0380 USDT |
0.0424 USDT |
0.0414 USDT |
| 2018-11-30 |
0.0396 USDT |
186,391,587.5000 ADA |
0.0420 USDT |
0.0377 USDT |
0.0425 USDT |
0.0391 USDT |
| 2018-11-29 |
0.0421 USDT |
243,467,555.5000 ADA |
0.0421 USDT |
0.0396 USDT |
0.0449 USDT |
0.0419 USDT |