Identifier on Binance: ADAUPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
0.1125 USDT |
2,745,024.0600 |
0.1100 USDT |
0.1090 USDT |
0.1120 USDT |
0.1150 USDT |
| 2023-06-26 |
0.1167 USDT |
4,714,567.3600 |
0.1250 USDT |
0.1050 USDT |
0.1110 USDT |
0.1100 USDT |
| 2023-06-25 |
0.1294 USDT |
4,171,780.4500 |
0.1270 USDT |
0.1220 USDT |
0.1250 USDT |
0.1240 USDT |
| 2023-06-24 |
0.1284 USDT |
3,678,708.1600 |
0.1320 USDT |
0.1220 USDT |
0.1260 USDT |
0.1270 USDT |
| 2023-06-23 |
0.1309 USDT |
4,682,410.7200 |
0.1280 USDT |
0.1250 USDT |
0.1290 USDT |
0.1320 USDT |
| 2023-06-22 |
0.1304 USDT |
8,281,924.6600 |
0.1180 USDT |
0.1170 USDT |
0.1260 USDT |
0.1260 USDT |
| 2023-06-21 |
0.1113 USDT |
10,675,004.3100 |
0.1010 USDT |
0.0990 USDT |
0.1040 USDT |
0.1200 USDT |
| 2023-06-20 |
0.0923 USDT |
6,929,726.7800 |
0.0930 USDT |
0.0830 USDT |
0.0890 USDT |
0.1000 USDT |
| 2023-06-19 |
0.0917 USDT |
3,113,621.7900 |
0.0910 USDT |
0.0900 USDT |
0.0910 USDT |
0.0930 USDT |
| 2023-06-18 |
0.0943 USDT |
2,362,061.6800 |
0.0950 USDT |
0.0910 USDT |
0.0930 USDT |
0.0920 USDT |
| 2023-06-17 |
0.0954 USDT |
2,965,776.7500 |
0.0930 USDT |
0.0910 USDT |
0.0930 USDT |
0.0950 USDT |
| 2023-06-16 |
0.0921 USDT |
4,252,739.5800 |
0.0920 USDT |
0.0880 USDT |
0.0910 USDT |
0.0930 USDT |
| 2023-06-15 |
0.0915 USDT |
6,583,234.0100 |
0.0940 USDT |
0.0870 USDT |
0.0900 USDT |
0.0920 USDT |
| 2023-06-14 |
0.1004 USDT |
9,101,484.4200 |
0.1070 USDT |
0.0880 USDT |
0.0950 USDT |
0.0940 USDT |
| 2023-06-13 |
0.1082 USDT |
5,937,042.6600 |
0.1060 USDT |
0.1030 USDT |
0.1060 USDT |
0.1050 USDT |
| 2023-06-12 |
0.1074 USDT |
7,514,615.2700 |
0.1050 USDT |
0.1010 USDT |
0.1030 USDT |
0.1070 USDT |
| 2023-06-11 |
0.1029 USDT |
9,541,759.4700 |
0.1060 USDT |
0.0980 USDT |
0.1000 USDT |
0.1050 USDT |
| 2023-06-10 |
0.1016 USDT |
31,622,324.2700 |
0.1750 USDT |
0.0650 USDT |
0.0890 USDT |
0.1070 USDT |
| 2023-06-09 |
0.1998 USDT |
6,610,296.4500 |
0.2250 USDT |
0.1670 USDT |
0.1800 USDT |
0.1690 USDT |
| 2023-06-08 |
0.2299 USDT |
2,585,484.8900 |
0.2270 USDT |
0.2200 USDT |
0.2270 USDT |
0.2260 USDT |
| 2023-06-07 |
0.2376 USDT |
3,144,883.1000 |
0.2600 USDT |
0.2230 USDT |
0.2280 USDT |
0.2260 USDT |
| 2023-06-06 |
0.2614 USDT |
3,111,004.4200 |
0.2710 USDT |
0.2420 USDT |
0.2580 USDT |
0.2610 USDT |
| 2023-06-05 |
0.2854 USDT |
4,302,648.3900 |
0.3370 USDT |
0.2610 USDT |
0.2700 USDT |
0.2720 USDT |
| 2023-06-04 |
0.3442 USDT |
711,006.8000 |
0.3340 USDT |
0.3310 USDT |
0.3370 USDT |
0.3460 USDT |
| 2023-06-03 |
0.3338 USDT |
698,513.6000 |
0.3390 USDT |
0.3270 USDT |
0.3310 USDT |
0.3320 USDT |
| 2023-06-02 |
0.3286 USDT |
1,723,570.1400 |
0.3060 USDT |
0.3010 USDT |
0.3090 USDT |
0.3390 USDT |
| 2023-06-01 |
0.3078 USDT |
1,939,828.5800 |
0.3330 USDT |
0.2980 USDT |
0.3030 USDT |
0.3080 USDT |
| 2023-05-31 |
0.3334 USDT |
1,203,111.6400 |
0.3420 USDT |
0.3220 USDT |
0.3260 USDT |
0.3320 USDT |
| 2023-05-30 |
0.3453 USDT |
887,606.8300 |
0.3460 USDT |
0.3350 USDT |
0.3400 USDT |
0.3440 USDT |
| 2023-05-29 |
0.3480 USDT |
1,064,002.5600 |
0.3560 USDT |
0.3370 USDT |
0.3450 USDT |
0.3450 USDT |
| 2023-05-28 |
0.3419 USDT |
1,315,091.3500 |
0.3290 USDT |
0.3280 USDT |
0.3340 USDT |
0.3550 USDT |
| 2023-05-27 |
0.3253 USDT |
419,891.8000 |
0.3230 USDT |
0.3220 USDT |
0.3240 USDT |
0.3290 USDT |
| 2023-05-26 |
0.3205 USDT |
720,824.3900 |
0.3190 USDT |
0.3130 USDT |
0.3160 USDT |
0.3240 USDT |
| 2023-05-25 |
0.3196 USDT |
1,129,777.6400 |
0.3340 USDT |
0.3110 USDT |
0.3170 USDT |
0.3190 USDT |
| 2023-05-24 |
0.3357 USDT |
1,186,901.2400 |
0.3480 USDT |
0.3250 USDT |
0.3300 USDT |
0.3350 USDT |
| 2023-05-23 |
0.3485 USDT |
639,108.0500 |
0.3440 USDT |
0.3410 USDT |
0.3450 USDT |
0.3480 USDT |
| 2023-05-22 |
0.3439 USDT |
1,170,408.1200 |
0.3340 USDT |
0.3290 USDT |
0.3340 USDT |
0.3440 USDT |
| 2023-05-21 |
0.3361 USDT |
733,578.6200 |
0.3420 USDT |
0.3290 USDT |
0.3340 USDT |
0.3350 USDT |
| 2023-05-20 |
0.3407 USDT |
614,059.3400 |
0.3450 USDT |
0.3380 USDT |
0.3410 USDT |
0.3420 USDT |
| 2023-05-19 |
0.3473 USDT |
810,158.1300 |
0.3560 USDT |
0.3420 USDT |
0.3450 USDT |
0.3440 USDT |
| 2023-05-18 |
0.3615 USDT |
1,399,965.4900 |
0.3710 USDT |
0.3400 USDT |
0.3490 USDT |
0.3580 USDT |
| 2023-05-17 |
0.3646 USDT |
987,240.5500 |
0.3610 USDT |
0.3550 USDT |
0.3580 USDT |
0.3700 USDT |
| 2023-05-16 |
0.3576 USDT |
620,187.4300 |
0.3580 USDT |
0.3510 USDT |
0.3570 USDT |
0.3580 USDT |
| 2023-05-15 |
0.3647 USDT |
779,917.8000 |
0.3640 USDT |
0.3580 USDT |
0.3620 USDT |
0.3610 USDT |
| 2023-05-14 |
0.3605 USDT |
646,395.6500 |
0.3560 USDT |
0.3520 USDT |
0.3570 USDT |
0.3640 USDT |
| 2023-05-13 |
0.3570 USDT |
754,286.5800 |
0.3640 USDT |
0.3520 USDT |
0.3560 USDT |
0.3550 USDT |
| 2023-05-12 |
0.3513 USDT |
1,609,233.2900 |
0.3490 USDT |
0.3400 USDT |
0.3460 USDT |
0.3630 USDT |
| 2023-05-11 |
0.3464 USDT |
1,603,536.6600 |
0.3630 USDT |
0.3330 USDT |
0.3410 USDT |
0.3470 USDT |
| 2023-05-10 |
0.3580 USDT |
2,083,919.7500 |
0.3620 USDT |
0.3420 USDT |
0.3490 USDT |
0.3650 USDT |
| 2023-05-09 |
0.3638 USDT |
1,158,558.9000 |
0.3660 USDT |
0.3520 USDT |
0.3590 USDT |
0.3620 USDT |