Identifier on Binance: ADAUPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-30 |
3.6291 USDT |
135,774.4700 |
3.7940 USDT |
3.3690 USDT |
3.8610 USDT |
3.8270 USDT |
| 2020-09-29 |
3.7590 USDT |
107,882.3400 |
3.7330 USDT |
3.4850 USDT |
4.0190 USDT |
3.8050 USDT |
| 2020-09-28 |
4.0423 USDT |
225,191.2600 |
3.8850 USDT |
3.6170 USDT |
4.2800 USDT |
3.7370 USDT |
| 2020-09-27 |
3.6573 USDT |
121,018.6600 |
3.3570 USDT |
3.2560 USDT |
3.9790 USDT |
3.7770 USDT |
| 2020-09-26 |
3.3780 USDT |
174,056.6400 |
3.5000 USDT |
3.0810 USDT |
3.7080 USDT |
3.3540 USDT |
| 2020-09-25 |
3.0737 USDT |
318,706.1400 |
2.4640 USDT |
2.4370 USDT |
3.5980 USDT |
3.4650 USDT |
| 2020-09-24 |
2.3133 USDT |
176,244.6600 |
2.0740 USDT |
1.9610 USDT |
2.5410 USDT |
2.4650 USDT |
| 2020-09-23 |
2.2437 USDT |
139,026.5000 |
2.4220 USDT |
1.9950 USDT |
2.4880 USDT |
2.0600 USDT |
| 2020-09-22 |
2.4140 USDT |
148,579.6000 |
2.2900 USDT |
2.2210 USDT |
2.5270 USDT |
2.3630 USDT |
| 2020-09-21 |
2.3932 USDT |
218,009.9200 |
3.1240 USDT |
2.0410 USDT |
3.2300 USDT |
2.2900 USDT |
| 2020-09-20 |
3.2142 USDT |
70,732.2300 |
3.3480 USDT |
2.9500 USDT |
3.4360 USDT |
3.1500 USDT |
| 2020-09-19 |
3.3868 USDT |
60,316.1000 |
3.3150 USDT |
3.2740 USDT |
3.5770 USDT |
3.3620 USDT |
| 2020-09-18 |
3.4160 USDT |
41,677.3600 |
3.6270 USDT |
3.2000 USDT |
3.6420 USDT |
3.2910 USDT |
| 2020-09-17 |
3.4503 USDT |
60,886.8600 |
3.3410 USDT |
3.2860 USDT |
3.7050 USDT |
3.6560 USDT |
| 2020-09-16 |
3.3328 USDT |
52,081.8200 |
3.5580 USDT |
3.1600 USDT |
3.5580 USDT |
3.3850 USDT |
| 2020-09-15 |
3.8130 USDT |
66,648.1500 |
3.9470 USDT |
3.5260 USDT |
4.1100 USDT |
3.5500 USDT |
| 2020-09-14 |
3.8533 USDT |
79,166.9800 |
3.7590 USDT |
3.5730 USDT |
4.0650 USDT |
3.9440 USDT |
| 2020-09-13 |
3.9232 USDT |
87,454.3500 |
4.0580 USDT |
3.4490 USDT |
4.3100 USDT |
3.7930 USDT |
| 2020-09-12 |
3.9496 USDT |
59,231.0400 |
3.9980 USDT |
3.7160 USDT |
4.1690 USDT |
4.0570 USDT |
| 2020-09-11 |
3.7810 USDT |
118,446.3900 |
4.0270 USDT |
3.6040 USDT |
4.0650 USDT |
3.9990 USDT |
| 2020-09-10 |
3.9162 USDT |
212,111.7500 |
3.6720 USDT |
3.6700 USDT |
4.2400 USDT |
4.0000 USDT |
| 2020-09-09 |
3.5061 USDT |
352,537.6700 |
3.3860 USDT |
3.1690 USDT |
3.8700 USDT |
3.6330 USDT |
| 2020-09-08 |
3.4930 USDT |
171,832.0500 |
3.6010 USDT |
3.1500 USDT |
3.9100 USDT |
3.4140 USDT |
| 2020-09-07 |
3.3016 USDT |
239,639.0700 |
3.5570 USDT |
2.9340 USDT |
3.6790 USDT |
3.5710 USDT |
| 2020-09-06 |
3.5885 USDT |
273,461.7800 |
3.3850 USDT |
3.1000 USDT |
3.8790 USDT |
3.5470 USDT |
| 2020-09-05 |
3.6943 USDT |
239,964.6600 |
4.2810 USDT |
3.1530 USDT |
4.4860 USDT |
3.3760 USDT |
| 2020-09-04 |
4.0453 USDT |
295,695.1700 |
3.7050 USDT |
3.5000 USDT |
4.5170 USDT |
4.2780 USDT |
| 2020-09-03 |
4.8838 USDT |
249,807.0400 |
5.8000 USDT |
3.5400 USDT |
6.0000 USDT |
3.7820 USDT |
| 2020-09-02 |
6.1396 USDT |
112,559.2800 |
7.3620 USDT |
5.2260 USDT |
7.6000 USDT |
5.8270 USDT |
| 2020-09-01 |
7.1696 USDT |
73,988.8100 |
7.1330 USDT |
6.5550 USDT |
7.9160 USDT |
7.3680 USDT |
| 2020-08-31 |
6.8793 USDT |
106,363.9000 |
6.3880 USDT |
5.0000 USDT |
7.7910 USDT |
7.0300 USDT |
| 2020-08-30 |
6.1694 USDT |
49,880.1700 |
6.2260 USDT |
5.8790 USDT |
6.5190 USDT |
6.3050 USDT |
| 2020-08-29 |
5.8107 USDT |
85,473.0700 |
5.3250 USDT |
5.1600 USDT |
6.4630 USDT |
6.1800 USDT |
| 2020-08-28 |
5.2976 USDT |
103,792.5100 |
5.1060 USDT |
4.9800 USDT |
5.5940 USDT |
5.3260 USDT |
| 2020-08-27 |
5.2981 USDT |
291,727.0700 |
6.2700 USDT |
4.4420 USDT |
6.4900 USDT |
5.1040 USDT |
| 2020-08-26 |
6.1964 USDT |
110,952.3400 |
6.1030 USDT |
5.8300 USDT |
6.8720 USDT |
6.2400 USDT |
| 2020-08-25 |
6.1479 USDT |
203,982.1800 |
7.5040 USDT |
5.4300 USDT |
7.5040 USDT |
6.1360 USDT |
| 2020-08-24 |
7.5350 USDT |
22,527.3000 |
7.2480 USDT |
7.1220 USDT |
7.8500 USDT |
7.5480 USDT |
| 2020-08-23 |
7.3580 USDT |
32,744.0700 |
7.7550 USDT |
7.1590 USDT |
7.7740 USDT |
7.2770 USDT |
| 2020-08-22 |
7.4066 USDT |
60,652.2600 |
7.5660 USDT |
6.8920 USDT |
7.8500 USDT |
7.7640 USDT |
| 2020-08-21 |
8.1115 USDT |
37,570.9000 |
9.0750 USDT |
7.3450 USDT |
9.0950 USDT |
7.5290 USDT |
| 2020-08-20 |
8.5677 USDT |
21,573.6600 |
8.4490 USDT |
8.0100 USDT |
9.0940 USDT |
9.0530 USDT |
| 2020-08-19 |
8.7676 USDT |
36,891.1600 |
9.8120 USDT |
8.0100 USDT |
9.8950 USDT |
8.3910 USDT |
| 2020-08-18 |
9.9693 USDT |
25,140.6000 |
10.2750 USDT |
9.2240 USDT |
10.8260 USDT |
9.8100 USDT |
| 2020-08-17 |
10.4525 USDT |
34,936.0900 |
10.0880 USDT |
9.8340 USDT |
11.0000 USDT |
10.3480 USDT |
| 2020-08-16 |
9.9579 USDT |
59,488.7800 |
9.9810 USDT |
9.3600 USDT |
10.2750 USDT |
10.0660 USDT |
| 2020-08-15 |
10.1134 USDT |
34,756.0400 |
10.0490 USDT |
9.6920 USDT |
10.6800 USDT |
9.9160 USDT |
| 2020-08-14 |
10.1828 USDT |
27,315.2700 |
10.2950 USDT |
9.9110 USDT |
10.5410 USDT |
9.9620 USDT |
| 2020-08-13 |
9.8788 USDT |
48,424.9600 |
9.8100 USDT |
9.0800 USDT |
10.6620 USDT |
10.1600 USDT |
| 2020-08-12 |
9.3018 USDT |
67,714.0900 |
10.0600 USDT |
8.0000 USDT |
10.0800 USDT |
9.6900 USDT |