Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-22 |
0.3634 USDT |
68,247,583.5000 ADA |
0.3660 USDT |
0.3554 USDT |
0.3595 USDT |
0.3593 USDT |
| 2026-01-21 |
0.3589 USDT |
138,383,902.0000 ADA |
0.3506 USDT |
0.3466 USDT |
0.3519 USDT |
0.3713 USDT |
| 2026-01-20 |
0.3604 USDT |
162,936,520.4000 ADA |
0.3703 USDT |
0.3499 USDT |
0.3532 USDT |
0.3516 USDT |
| 2026-01-19 |
0.3641 USDT |
257,942,784.8000 ADA |
0.3757 USDT |
0.3421 USDT |
0.3644 USDT |
0.3697 USDT |
| 2026-01-18 |
0.3937 USDT |
51,239,329.5000 ADA |
0.3973 USDT |
0.3894 USDT |
0.3925 USDT |
0.3965 USDT |
| 2026-01-17 |
0.3980 USDT |
48,388,131.1000 ADA |
0.3956 USDT |
0.3935 USDT |
0.3958 USDT |
0.3957 USDT |
| 2026-01-16 |
0.3892 USDT |
100,806,915.9000 ADA |
0.3937 USDT |
0.3788 USDT |
0.3852 USDT |
0.3967 USDT |
| 2026-01-15 |
0.4013 USDT |
137,826,595.0000 ADA |
0.4144 USDT |
0.3891 USDT |
0.3932 USDT |
0.3936 USDT |
| 2026-01-14 |
0.4197 USDT |
144,752,742.4000 ADA |
0.4219 USDT |
0.4097 USDT |
0.4148 USDT |
0.4130 USDT |
| 2026-01-13 |
0.4062 USDT |
153,986,246.3000 ADA |
0.3862 USDT |
0.3850 USDT |
0.3874 USDT |
0.4249 USDT |
| 2026-01-12 |
0.3919 USDT |
116,703,294.4000 ADA |
0.3910 USDT |
0.3815 USDT |
0.3869 USDT |
0.3868 USDT |
| 2026-01-11 |
0.3915 USDT |
68,644,020.3000 ADA |
0.3886 USDT |
0.3839 USDT |
0.3895 USDT |
0.3901 USDT |
| 2026-01-10 |
0.3892 USDT |
36,025,258.0000 ADA |
0.3914 USDT |
0.3846 USDT |
0.3873 USDT |
0.3870 USDT |
| 2026-01-09 |
0.3954 USDT |
80,780,837.7000 ADA |
0.3957 USDT |
0.3874 USDT |
0.3926 USDT |
0.3923 USDT |
| 2026-01-08 |
0.3937 USDT |
112,185,712.0000 ADA |
0.4023 USDT |
0.3849 USDT |
0.3902 USDT |
0.3963 USDT |
| 2026-01-07 |
0.4090 USDT |
91,425,784.3000 ADA |
0.4194 USDT |
0.3991 USDT |
0.4028 USDT |
0.4012 USDT |
| 2026-01-06 |
0.4202 USDT |
184,175,946.3000 ADA |
0.4211 USDT |
0.4011 USDT |
0.4094 USDT |
0.4171 USDT |
| 2026-01-05 |
0.4077 USDT |
178,714,387.3000 ADA |
0.4006 USDT |
0.3939 USDT |
0.3999 USDT |
0.4243 USDT |
| 2026-01-04 |
0.3987 USDT |
116,632,075.3000 ADA |
0.3893 USDT |
0.3887 USDT |
0.3952 USDT |
0.4000 USDT |
| 2026-01-03 |
0.3900 USDT |
98,236,796.9000 ADA |
0.3949 USDT |
0.3826 USDT |
0.3856 USDT |
0.3895 USDT |
| 2026-01-02 |
0.3752 USDT |
209,522,527.3000 ADA |
0.3565 USDT |
0.3544 USDT |
0.3575 USDT |
0.3943 USDT |
| 2026-01-01 |
0.3448 USDT |
104,612,901.9000 ADA |
0.3336 USDT |
0.3320 USDT |
0.3331 USDT |
0.3571 USDT |
| 2025-12-31 |
0.3430 USDT |
122,284,614.6000 ADA |
0.3513 USDT |
0.3294 USDT |
0.3344 USDT |
0.3339 USDT |
| 2025-12-30 |
0.3527 USDT |
93,193,871.2000 ADA |
0.3531 USDT |
0.3481 USDT |
0.3506 USDT |
0.3497 USDT |
| 2025-12-29 |
0.3690 USDT |
148,504,639.7000 ADA |
0.3689 USDT |
0.3506 USDT |
0.3531 USDT |
0.3527 USDT |
| 2025-12-28 |
0.3694 USDT |
78,784,340.7000 ADA |
0.3699 USDT |
0.3614 USDT |
0.3641 USDT |
0.3642 USDT |
| 2025-12-27 |
0.3581 USDT |
69,916,139.1000 ADA |
0.3496 USDT |
0.3488 USDT |
0.3511 USDT |
0.3662 USDT |
| 2025-12-26 |
0.3515 USDT |
117,976,119.3000 ADA |
0.3434 USDT |
0.3418 USDT |
0.3446 USDT |
0.3497 USDT |
| 2025-12-25 |
0.3553 USDT |
89,171,414.0000 ADA |
0.3566 USDT |
0.3495 USDT |
0.3517 USDT |
0.3543 USDT |
| 2025-12-24 |
0.3571 USDT |
76,472,121.9000 ADA |
0.3629 USDT |
0.3523 USDT |
0.3564 USDT |
0.3559 USDT |
| 2025-12-23 |
0.3637 USDT |
83,659,331.6000 ADA |
0.3712 USDT |
0.3552 USDT |
0.3628 USDT |
0.3637 USDT |
| 2025-12-22 |
0.3721 USDT |
110,594,952.2000 ADA |
0.3662 USDT |
0.3619 USDT |
0.3674 USDT |
0.3696 USDT |
| 2025-12-21 |
0.3658 USDT |
79,999,685.5000 ADA |
0.3731 USDT |
0.3576 USDT |
0.3621 USDT |
0.3661 USDT |
| 2025-12-20 |
0.3762 USDT |
42,151,032.1000 ADA |
0.3767 USDT |
0.3723 USDT |
0.3739 USDT |
0.3734 USDT |
| 2025-12-19 |
0.3666 USDT |
110,817,843.8000 ADA |
0.3513 USDT |
0.3466 USDT |
0.3500 USDT |
0.3773 USDT |
| 2025-12-18 |
0.3623 USDT |
149,612,520.5000 ADA |
0.3673 USDT |
0.3468 USDT |
0.3519 USDT |
0.3549 USDT |
| 2025-12-17 |
0.3800 USDT |
130,890,297.7000 ADA |
0.3859 USDT |
0.3639 USDT |
0.3674 USDT |
0.3670 USDT |
| 2025-12-16 |
0.3848 USDT |
91,820,116.8000 ADA |
0.3882 USDT |
0.3775 USDT |
0.3818 USDT |
0.3865 USDT |
| 2025-12-15 |
0.3913 USDT |
115,370,806.6000 ADA |
0.3963 USDT |
0.3773 USDT |
0.3830 USDT |
0.3874 USDT |
| 2025-12-14 |
0.4015 USDT |
89,126,864.6000 ADA |
0.4106 USDT |
0.3935 USDT |
0.3976 USDT |
0.3967 USDT |
| 2025-12-13 |
0.4109 USDT |
41,948,772.7000 ADA |
0.4090 USDT |
0.4061 USDT |
0.4089 USDT |
0.4085 USDT |
| 2025-12-12 |
0.4154 USDT |
142,198,981.2000 ADA |
0.4255 USDT |
0.4035 USDT |
0.4098 USDT |
0.4102 USDT |
| 2025-12-11 |
0.4226 USDT |
253,006,805.2000 ADA |
0.4536 USDT |
0.4093 USDT |
0.4143 USDT |
0.4233 USDT |
| 2025-12-10 |
0.4648 USDT |
178,028,288.0000 ADA |
0.4697 USDT |
0.4572 USDT |
0.4634 USDT |
0.4592 USDT |
| 2025-12-09 |
0.4573 USDT |
250,831,933.7000 ADA |
0.4328 USDT |
0.4239 USDT |
0.4266 USDT |
0.4716 USDT |
| 2025-12-08 |
0.4323 USDT |
100,263,645.7000 ADA |
0.4174 USDT |
0.4144 USDT |
0.4187 USDT |
0.4364 USDT |
| 2025-12-07 |
0.4193 USDT |
92,013,233.3000 ADA |
0.4138 USDT |
0.4057 USDT |
0.4160 USDT |
0.4217 USDT |
| 2025-12-06 |
0.4148 USDT |
45,754,168.6000 ADA |
0.4156 USDT |
0.4099 USDT |
0.4123 USDT |
0.4139 USDT |
| 2025-12-05 |
0.4261 USDT |
97,175,857.7000 ADA |
0.4394 USDT |
0.4091 USDT |
0.4163 USDT |
0.4165 USDT |
| 2025-12-04 |
0.4470 USDT |
99,238,384.3000 ADA |
0.4500 USDT |
0.4346 USDT |
0.4432 USDT |
0.4405 USDT |