Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.8543 USDT |
213,245,067.1000 ADA |
0.8298 USDT |
0.8230 USDT |
0.8310 USDT |
0.8596 USDT |
| 2025-07-19 |
0.8244 USDT |
110,780,371.8000 ADA |
0.8159 USDT |
0.8017 USDT |
0.8209 USDT |
0.8305 USDT |
| 2025-07-18 |
0.8490 USDT |
380,449,698.3000 ADA |
0.8216 USDT |
0.7959 USDT |
0.8187 USDT |
0.8176 USDT |
| 2025-07-17 |
0.7990 USDT |
348,737,443.6000 ADA |
0.7645 USDT |
0.7401 USDT |
0.7541 USDT |
0.8325 USDT |
| 2025-07-16 |
0.7580 USDT |
188,938,359.9000 ADA |
0.7467 USDT |
0.7327 USDT |
0.7410 USDT |
0.7632 USDT |
| 2025-07-15 |
0.7270 USDT |
185,200,714.4000 ADA |
0.7352 USDT |
0.7105 USDT |
0.7236 USDT |
0.7379 USDT |
| 2025-07-14 |
0.7494 USDT |
228,204,604.3000 ADA |
0.7368 USDT |
0.7212 USDT |
0.7330 USDT |
0.7326 USDT |
| 2025-07-13 |
0.7365 USDT |
211,785,033.2000 ADA |
0.7089 USDT |
0.7052 USDT |
0.7130 USDT |
0.7361 USDT |
| 2025-07-12 |
0.7146 USDT |
164,845,091.7000 ADA |
0.7094 USDT |
0.6884 USDT |
0.7042 USDT |
0.7067 USDT |
| 2025-07-11 |
0.7265 USDT |
391,967,198.4000 ADA |
0.6776 USDT |
0.6681 USDT |
0.6784 USDT |
0.7204 USDT |
| 2025-07-10 |
0.6436 USDT |
154,111,465.3000 ADA |
0.6227 USDT |
0.6173 USDT |
0.6230 USDT |
0.6727 USDT |
| 2025-07-09 |
0.6086 USDT |
139,648,279.7000 ADA |
0.5883 USDT |
0.5840 USDT |
0.5885 USDT |
0.6244 USDT |
| 2025-07-08 |
0.5820 USDT |
71,400,683.7000 ADA |
0.5806 USDT |
0.5722 USDT |
0.5771 USDT |
0.5880 USDT |
| 2025-07-07 |
0.5842 USDT |
78,454,406.7000 ADA |
0.5858 USDT |
0.5734 USDT |
0.5787 USDT |
0.5792 USDT |
| 2025-07-06 |
0.5806 USDT |
41,157,167.6000 ADA |
0.5756 USDT |
0.5707 USDT |
0.5744 USDT |
0.5849 USDT |
| 2025-07-05 |
0.5759 USDT |
33,424,937.7000 ADA |
0.5725 USDT |
0.5687 USDT |
0.5732 USDT |
0.5741 USDT |
| 2025-07-04 |
0.5794 USDT |
83,603,459.9000 ADA |
0.5992 USDT |
0.5629 USDT |
0.5689 USDT |
0.5752 USDT |
| 2025-07-03 |
0.5991 USDT |
113,125,502.0000 ADA |
0.5840 USDT |
0.5827 USDT |
0.5883 USDT |
0.5990 USDT |
| 2025-07-02 |
0.5778 USDT |
170,125,534.4000 ADA |
0.5420 USDT |
0.5387 USDT |
0.5451 USDT |
0.5951 USDT |
| 2025-07-01 |
0.5536 USDT |
122,354,726.7000 ADA |
0.5722 USDT |
0.5366 USDT |
0.5424 USDT |
0.5421 USDT |
| 2025-06-30 |
0.5715 USDT |
109,494,102.3000 ADA |
0.5773 USDT |
0.5561 USDT |
0.5638 USDT |
0.5762 USDT |
| 2025-06-29 |
0.5610 USDT |
68,187,440.5000 ADA |
0.5654 USDT |
0.5550 USDT |
0.5582 USDT |
0.5610 USDT |
| 2025-06-28 |
0.5620 USDT |
59,827,893.4000 ADA |
0.5586 USDT |
0.5554 USDT |
0.5584 USDT |
0.5651 USDT |
| 2025-06-27 |
0.5542 USDT |
78,932,111.7000 ADA |
0.5544 USDT |
0.5450 USDT |
0.5507 USDT |
0.5605 USDT |
| 2025-06-26 |
0.5630 USDT |
98,877,798.8000 ADA |
0.5671 USDT |
0.5498 USDT |
0.5554 USDT |
0.5542 USDT |
| 2025-06-25 |
0.5760 USDT |
105,900,436.4000 ADA |
0.5875 USDT |
0.5631 USDT |
0.5672 USDT |
0.5652 USDT |
| 2025-06-24 |
0.5843 USDT |
145,077,024.3000 ADA |
0.5823 USDT |
0.5762 USDT |
0.5812 USDT |
0.5865 USDT |
| 2025-06-23 |
0.5524 USDT |
202,253,064.9000 ADA |
0.5419 USDT |
0.5289 USDT |
0.5432 USDT |
0.5809 USDT |
| 2025-06-22 |
0.5393 USDT |
211,277,151.0000 ADA |
0.5562 USDT |
0.5203 USDT |
0.5295 USDT |
0.5248 USDT |
| 2025-06-21 |
0.5718 USDT |
117,733,553.9000 ADA |
0.5775 USDT |
0.5458 USDT |
0.5567 USDT |
0.5561 USDT |
| 2025-06-20 |
0.5846 USDT |
128,548,999.1000 ADA |
0.6021 USDT |
0.5613 USDT |
0.5788 USDT |
0.5772 USDT |
| 2025-06-19 |
0.6007 USDT |
68,130,693.2000 ADA |
0.6040 USDT |
0.5898 USDT |
0.5946 USDT |
0.6009 USDT |
| 2025-06-18 |
0.6051 USDT |
66,806,494.1000 ADA |
0.6090 USDT |
0.5897 USDT |
0.5998 USDT |
0.5953 USDT |
| 2025-06-17 |
0.6208 USDT |
106,379,229.2000 ADA |
0.6302 USDT |
0.5998 USDT |
0.6087 USDT |
0.6107 USDT |
| 2025-06-16 |
0.6463 USDT |
77,399,269.3000 ADA |
0.6333 USDT |
0.6247 USDT |
0.6347 USDT |
0.6540 USDT |
| 2025-06-15 |
0.6289 USDT |
44,069,115.4000 ADA |
0.6247 USDT |
0.6208 USDT |
0.6267 USDT |
0.6329 USDT |
| 2025-06-14 |
0.6321 USDT |
47,576,495.2000 ADA |
0.6421 USDT |
0.6145 USDT |
0.6247 USDT |
0.6164 USDT |
| 2025-06-13 |
0.6334 USDT |
178,273,316.8000 ADA |
0.6613 USDT |
0.6174 USDT |
0.6266 USDT |
0.6410 USDT |
| 2025-06-12 |
0.6856 USDT |
66,881,244.9000 ADA |
0.6979 USDT |
0.6756 USDT |
0.6820 USDT |
0.6773 USDT |
| 2025-06-11 |
0.7159 USDT |
112,782,736.7000 ADA |
0.7167 USDT |
0.6909 USDT |
0.6983 USDT |
0.6977 USDT |
| 2025-06-10 |
0.7018 USDT |
105,453,859.4000 ADA |
0.7050 USDT |
0.6859 USDT |
0.6954 USDT |
0.6963 USDT |
| 2025-06-09 |
0.6766 USDT |
90,788,249.4000 ADA |
0.6703 USDT |
0.6565 USDT |
0.6612 USDT |
0.7029 USDT |
| 2025-06-08 |
0.6665 USDT |
68,579,634.2000 ADA |
0.6645 USDT |
0.6517 USDT |
0.6564 USDT |
0.6719 USDT |
| 2025-06-07 |
0.6638 USDT |
51,933,478.9000 ADA |
0.6554 USDT |
0.6494 USDT |
0.6590 USDT |
0.6649 USDT |
| 2025-06-06 |
0.6506 USDT |
94,397,292.9000 ADA |
0.6256 USDT |
0.6210 USDT |
0.6285 USDT |
0.6596 USDT |
| 2025-06-05 |
0.6507 USDT |
142,525,933.8000 ADA |
0.6654 USDT |
0.6186 USDT |
0.6300 USDT |
0.6289 USDT |
| 2025-06-04 |
0.6855 USDT |
66,471,029.2000 ADA |
0.6837 USDT |
0.6632 USDT |
0.6715 USDT |
0.6704 USDT |
| 2025-06-03 |
0.6918 USDT |
72,609,820.9000 ADA |
0.6897 USDT |
0.6738 USDT |
0.6832 USDT |
0.6827 USDT |
| 2025-06-02 |
0.6772 USDT |
72,923,737.8000 ADA |
0.6854 USDT |
0.6636 USDT |
0.6682 USDT |
0.6897 USDT |
| 2025-06-01 |
0.6712 USDT |
90,507,924.2000 ADA |
0.6858 USDT |
0.6541 USDT |
0.6621 USDT |
0.6862 USDT |