Identifier on Binance: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-06 |
0.0902 USDT |
179,687,678.3000 ADA |
0.0905 USDT |
0.0870 USDT |
0.0938 USDT |
0.0899 USDT |
| 2019-04-05 |
0.0898 USDT |
222,441,691.0000 ADA |
0.0872 USDT |
0.0868 USDT |
0.0921 USDT |
0.0904 USDT |
| 2019-04-04 |
0.0881 USDT |
490,305,261.0000 ADA |
0.0906 USDT |
0.0820 USDT |
0.0940 USDT |
0.0872 USDT |
| 2019-04-03 |
0.0915 USDT |
789,334,870.7000 ADA |
0.0854 USDT |
0.0820 USDT |
0.0998 USDT |
0.0906 USDT |
| 2019-04-02 |
0.0779 USDT |
492,665,567.3000 ADA |
0.0721 USDT |
0.0706 USDT |
0.0855 USDT |
0.0854 USDT |
| 2019-04-01 |
0.0706 USDT |
162,776,247.7000 ADA |
0.0698 USDT |
0.0689 USDT |
0.0727 USDT |
0.0721 USDT |
| 2019-03-31 |
0.0708 USDT |
124,068,622.0000 ADA |
0.0721 USDT |
0.0696 USDT |
0.0725 USDT |
0.0699 USDT |
| 2019-03-30 |
0.0706 USDT |
222,245,671.2000 ADA |
0.0712 USDT |
0.0685 USDT |
0.0730 USDT |
0.0721 USDT |
| 2019-03-29 |
0.0695 USDT |
330,715,526.4000 ADA |
0.0655 USDT |
0.0654 USDT |
0.0734 USDT |
0.0711 USDT |
| 2019-03-28 |
0.0655 USDT |
195,106,261.8000 ADA |
0.0669 USDT |
0.0638 USDT |
0.0669 USDT |
0.0655 USDT |
| 2019-03-27 |
0.0653 USDT |
373,335,033.1000 ADA |
0.0618 USDT |
0.0606 USDT |
0.0678 USDT |
0.0670 USDT |
| 2019-03-26 |
0.0602 USDT |
268,879,564.8000 ADA |
0.0586 USDT |
0.0585 USDT |
0.0619 USDT |
0.0617 USDT |
| 2019-03-25 |
0.0590 USDT |
313,417,482.6000 ADA |
0.0615 USDT |
0.0562 USDT |
0.0616 USDT |
0.0586 USDT |
| 2019-03-24 |
0.0614 USDT |
415,661,855.5000 ADA |
0.0635 USDT |
0.0589 USDT |
0.0646 USDT |
0.0615 USDT |
| 2019-03-23 |
0.0609 USDT |
534,272,459.0000 ADA |
0.0578 USDT |
0.0566 USDT |
0.0646 USDT |
0.0635 USDT |
| 2019-03-22 |
0.0565 USDT |
421,719,603.6000 ADA |
0.0523 USDT |
0.0518 USDT |
0.0589 USDT |
0.0578 USDT |
| 2019-03-21 |
0.0525 USDT |
286,797,501.8000 ADA |
0.0536 USDT |
0.0496 USDT |
0.0547 USDT |
0.0524 USDT |
| 2019-03-20 |
0.0525 USDT |
185,610,770.4000 ADA |
0.0521 USDT |
0.0507 USDT |
0.0537 USDT |
0.0536 USDT |
| 2019-03-19 |
0.0512 USDT |
155,912,304.6000 ADA |
0.0500 USDT |
0.0492 USDT |
0.0531 USDT |
0.0521 USDT |
| 2019-03-18 |
0.0499 USDT |
102,861,058.5000 ADA |
0.0499 USDT |
0.0490 USDT |
0.0509 USDT |
0.0500 USDT |
| 2019-03-17 |
0.0502 USDT |
118,241,956.4000 ADA |
0.0513 USDT |
0.0495 USDT |
0.0513 USDT |
0.0498 USDT |
| 2019-03-16 |
0.0506 USDT |
205,825,022.6000 ADA |
0.0498 USDT |
0.0487 USDT |
0.0520 USDT |
0.0512 USDT |
| 2019-03-15 |
0.0494 USDT |
206,134,843.2000 ADA |
0.0477 USDT |
0.0476 USDT |
0.0507 USDT |
0.0499 USDT |
| 2019-03-14 |
0.0469 USDT |
125,114,181.0000 ADA |
0.0463 USDT |
0.0459 USDT |
0.0481 USDT |
0.0477 USDT |
| 2019-03-13 |
0.0470 USDT |
127,808,096.0000 ADA |
0.0472 USDT |
0.0458 USDT |
0.0485 USDT |
0.0463 USDT |
| 2019-03-12 |
0.0471 USDT |
157,608,907.4000 ADA |
0.0473 USDT |
0.0457 USDT |
0.0482 USDT |
0.0472 USDT |
| 2019-03-11 |
0.0466 USDT |
239,243,384.0000 ADA |
0.0456 USDT |
0.0447 USDT |
0.0484 USDT |
0.0473 USDT |
| 2019-03-10 |
0.0453 USDT |
149,413,895.6000 ADA |
0.0469 USDT |
0.0443 USDT |
0.0469 USDT |
0.0456 USDT |
| 2019-03-09 |
0.0454 USDT |
236,991,707.7000 ADA |
0.0425 USDT |
0.0424 USDT |
0.0472 USDT |
0.0468 USDT |
| 2019-03-08 |
0.0428 USDT |
98,809,786.8000 ADA |
0.0428 USDT |
0.0421 USDT |
0.0439 USDT |
0.0424 USDT |
| 2019-03-07 |
0.0428 USDT |
89,651,411.5000 ADA |
0.0425 USDT |
0.0421 USDT |
0.0434 USDT |
0.0428 USDT |
| 2019-03-06 |
0.0425 USDT |
75,795,670.7000 ADA |
0.0429 USDT |
0.0418 USDT |
0.0433 USDT |
0.0425 USDT |
| 2019-03-05 |
0.0418 USDT |
120,716,975.2000 ADA |
0.0402 USDT |
0.0400 USDT |
0.0434 USDT |
0.0429 USDT |
| 2019-03-04 |
0.0404 USDT |
95,476,391.6000 ADA |
0.0421 USDT |
0.0391 USDT |
0.0424 USDT |
0.0402 USDT |
| 2019-03-03 |
0.0423 USDT |
42,011,958.8000 ADA |
0.0425 USDT |
0.0417 USDT |
0.0428 USDT |
0.0421 USDT |
| 2019-03-02 |
0.0425 USDT |
55,395,171.6000 ADA |
0.0430 USDT |
0.0420 USDT |
0.0434 USDT |
0.0424 USDT |
| 2019-03-01 |
0.0432 USDT |
51,365,058.0000 ADA |
0.0429 USDT |
0.0428 USDT |
0.0439 USDT |
0.0430 USDT |
| 2019-02-28 |
0.0431 USDT |
78,568,795.3000 ADA |
0.0430 USDT |
0.0425 USDT |
0.0437 USDT |
0.0429 USDT |
| 2019-02-27 |
0.0426 USDT |
98,307,643.2000 ADA |
0.0429 USDT |
0.0415 USDT |
0.0434 USDT |
0.0430 USDT |
| 2019-02-26 |
0.0428 USDT |
102,899,011.5000 ADA |
0.0435 USDT |
0.0422 USDT |
0.0436 USDT |
0.0430 USDT |
| 2019-02-25 |
0.0431 USDT |
156,622,956.8000 ADA |
0.0416 USDT |
0.0416 USDT |
0.0443 USDT |
0.0435 USDT |
| 2019-02-24 |
0.0456 USDT |
328,163,939.4000 ADA |
0.0485 USDT |
0.0410 USDT |
0.0505 USDT |
0.0416 USDT |
| 2019-02-23 |
0.0472 USDT |
162,694,021.5000 ADA |
0.0458 USDT |
0.0454 USDT |
0.0490 USDT |
0.0485 USDT |
| 2019-02-22 |
0.0454 USDT |
103,272,788.5000 ADA |
0.0451 USDT |
0.0446 USDT |
0.0461 USDT |
0.0458 USDT |
| 2019-02-21 |
0.0457 USDT |
144,701,031.7000 ADA |
0.0474 USDT |
0.0440 USDT |
0.0481 USDT |
0.0451 USDT |
| 2019-02-20 |
0.0464 USDT |
164,477,468.8000 ADA |
0.0459 USDT |
0.0447 USDT |
0.0477 USDT |
0.0475 USDT |
| 2019-02-19 |
0.0469 USDT |
262,933,306.5000 ADA |
0.0456 USDT |
0.0454 USDT |
0.0485 USDT |
0.0459 USDT |
| 2019-02-18 |
0.0442 USDT |
238,145,162.3000 ADA |
0.0416 USDT |
0.0414 USDT |
0.0469 USDT |
0.0456 USDT |
| 2019-02-17 |
0.0412 USDT |
65,525,969.1000 ADA |
0.0410 USDT |
0.0406 USDT |
0.0423 USDT |
0.0416 USDT |
| 2019-02-16 |
0.0410 USDT |
39,546,332.3000 ADA |
0.0406 USDT |
0.0405 USDT |
0.0415 USDT |
0.0410 USDT |