Identifier on Binance: ADAUPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.3705 USDT |
2,584,784.5000 |
0.3940 USDT |
0.3360 USDT |
0.3600 USDT |
0.3630 USDT |
| 2023-05-07 |
0.4054 USDT |
871,720.9300 |
0.4030 USDT |
0.3960 USDT |
0.4020 USDT |
0.4020 USDT |
| 2023-05-06 |
0.4117 USDT |
1,725,751.3200 |
0.4420 USDT |
0.3870 USDT |
0.4010 USDT |
0.4010 USDT |
| 2023-05-05 |
0.4353 USDT |
1,437,437.1700 |
0.4260 USDT |
0.4120 USDT |
0.4300 USDT |
0.4420 USDT |
| 2023-05-04 |
0.4352 USDT |
1,149,586.9400 |
0.4440 USDT |
0.4200 USDT |
0.4240 USDT |
0.4250 USDT |
| 2023-05-03 |
0.4306 USDT |
1,248,373.7700 |
0.4480 USDT |
0.4180 USDT |
0.4250 USDT |
0.4470 USDT |
| 2023-05-02 |
0.4382 USDT |
1,258,379.7800 |
0.4350 USDT |
0.4200 USDT |
0.4330 USDT |
0.4470 USDT |
| 2023-05-01 |
0.4384 USDT |
1,796,177.4500 |
0.4600 USDT |
0.4160 USDT |
0.4280 USDT |
0.4350 USDT |
| 2023-04-30 |
0.4824 USDT |
1,441,916.7900 |
0.4800 USDT |
0.4570 USDT |
0.4720 USDT |
0.4710 USDT |
| 2023-04-29 |
0.4855 USDT |
558,019.5700 |
0.4880 USDT |
0.4710 USDT |
0.4840 USDT |
0.4810 USDT |
| 2023-04-28 |
0.4877 USDT |
1,030,174.6300 |
0.5050 USDT |
0.4670 USDT |
0.4810 USDT |
0.4860 USDT |
| 2023-04-27 |
0.5032 USDT |
1,650,098.4600 |
0.4790 USDT |
0.4790 USDT |
0.4950 USDT |
0.5010 USDT |
| 2023-04-26 |
0.4778 USDT |
3,264,989.3700 |
0.4620 USDT |
0.4100 USDT |
0.4530 USDT |
0.4780 USDT |
| 2023-04-25 |
0.4321 USDT |
1,395,270.8300 |
0.4330 USDT |
0.4130 USDT |
0.4210 USDT |
0.4650 USDT |
| 2023-04-24 |
0.4440 USDT |
1,414,994.4700 |
0.4490 USDT |
0.4230 USDT |
0.4340 USDT |
0.4330 USDT |
| 2023-04-23 |
0.4466 USDT |
1,109,640.8400 |
0.4690 USDT |
0.4220 USDT |
0.4370 USDT |
0.4500 USDT |
| 2023-04-22 |
0.4558 USDT |
1,221,823.2100 |
0.4310 USDT |
0.4270 USDT |
0.4380 USDT |
0.4690 USDT |
| 2023-04-21 |
0.4654 USDT |
1,691,009.5200 |
0.4870 USDT |
0.4220 USDT |
0.4280 USDT |
0.4310 USDT |
| 2023-04-20 |
0.5021 USDT |
1,323,662.3200 |
0.5160 USDT |
0.4780 USDT |
0.4880 USDT |
0.4840 USDT |
| 2023-04-19 |
0.5255 USDT |
1,510,789.0800 |
0.5720 USDT |
0.4900 USDT |
0.5190 USDT |
0.5060 USDT |
| 2023-04-18 |
0.5660 USDT |
1,025,171.6800 |
0.5510 USDT |
0.5340 USDT |
0.5490 USDT |
0.5710 USDT |
| 2023-04-17 |
0.5654 USDT |
1,087,778.2700 |
0.5940 USDT |
0.5430 USDT |
0.5560 USDT |
0.5540 USDT |
| 2023-04-16 |
0.5902 USDT |
905,984.2100 |
0.5980 USDT |
0.5700 USDT |
0.5820 USDT |
0.5920 USDT |
| 2023-04-15 |
0.5908 USDT |
1,393,793.6700 |
0.5590 USDT |
0.5450 USDT |
0.5510 USDT |
0.6030 USDT |
| 2023-04-14 |
0.5539 USDT |
1,900,199.6300 |
0.5310 USDT |
0.5240 USDT |
0.5420 USDT |
0.5610 USDT |
| 2023-04-13 |
0.5027 USDT |
1,614,708.7000 |
0.4810 USDT |
0.4670 USDT |
0.4830 USDT |
0.5300 USDT |
| 2023-04-12 |
0.4655 USDT |
1,609,721.6100 |
0.4730 USDT |
0.4420 USDT |
0.4500 USDT |
0.4810 USDT |
| 2023-04-11 |
0.4794 USDT |
1,904,888.4600 |
0.4640 USDT |
0.4600 USDT |
0.4690 USDT |
0.4740 USDT |
| 2023-04-10 |
0.4504 USDT |
942,733.5300 |
0.4500 USDT |
0.4410 USDT |
0.4450 USDT |
0.4640 USDT |
| 2023-04-09 |
0.4472 USDT |
868,841.0900 |
0.4420 USDT |
0.4400 USDT |
0.4440 USDT |
0.4490 USDT |
| 2023-04-08 |
0.4446 USDT |
915,010.8700 |
0.4400 USDT |
0.4340 USDT |
0.4400 USDT |
0.4430 USDT |
| 2023-04-07 |
0.4348 USDT |
806,921.4500 |
0.4390 USDT |
0.4250 USDT |
0.4310 USDT |
0.4380 USDT |
| 2023-04-06 |
0.4400 USDT |
1,334,281.5300 |
0.4550 USDT |
0.4250 USDT |
0.4340 USDT |
0.4390 USDT |
| 2023-04-05 |
0.4590 USDT |
1,389,239.4200 |
0.4510 USDT |
0.4460 USDT |
0.4570 USDT |
0.4550 USDT |
| 2023-04-04 |
0.4559 USDT |
1,487,935.9600 |
0.4460 USDT |
0.4410 USDT |
0.4490 USDT |
0.4500 USDT |
| 2023-04-03 |
0.4507 USDT |
2,629,159.1600 |
0.4360 USDT |
0.4180 USDT |
0.4260 USDT |
0.4490 USDT |
| 2023-04-02 |
0.4410 USDT |
1,313,291.6200 |
0.4640 USDT |
0.4260 USDT |
0.4360 USDT |
0.4380 USDT |
| 2023-04-01 |
0.4681 USDT |
1,250,431.7600 |
0.4840 USDT |
0.4540 USDT |
0.4620 USDT |
0.4730 USDT |
| 2023-03-31 |
0.4706 USDT |
3,457,679.8400 |
0.4230 USDT |
0.4200 USDT |
0.4300 USDT |
0.4860 USDT |
| 2023-03-30 |
0.4272 USDT |
2,188,323.7000 |
0.4390 USDT |
0.4070 USDT |
0.4220 USDT |
0.4260 USDT |
| 2023-03-29 |
0.4410 USDT |
3,179,146.9300 |
0.4070 USDT |
0.4030 USDT |
0.4100 USDT |
0.4390 USDT |
| 2023-03-28 |
0.3835 USDT |
2,008,032.7600 |
0.3690 USDT |
0.3640 USDT |
0.3700 USDT |
0.4050 USDT |
| 2023-03-27 |
0.3701 USDT |
1,652,308.4300 |
0.3850 USDT |
0.3550 USDT |
0.3640 USDT |
0.3680 USDT |
| 2023-03-26 |
0.3852 USDT |
1,025,567.2200 |
0.3780 USDT |
0.3720 USDT |
0.3810 USDT |
0.3840 USDT |
| 2023-03-25 |
0.3860 USDT |
969,161.6400 |
0.3910 USDT |
0.3700 USDT |
0.3780 USDT |
0.3780 USDT |
| 2023-03-24 |
0.3974 USDT |
1,124,436.7400 |
0.4110 USDT |
0.3850 USDT |
0.3910 USDT |
0.3900 USDT |
| 2023-03-23 |
0.4079 USDT |
1,405,053.2000 |
0.3940 USDT |
0.3810 USDT |
0.3880 USDT |
0.4110 USDT |
| 2023-03-22 |
0.4128 USDT |
2,797,389.3100 |
0.4150 USDT |
0.3710 USDT |
0.3900 USDT |
0.3930 USDT |
| 2023-03-21 |
0.3937 USDT |
2,280,446.9500 |
0.3560 USDT |
0.3510 USDT |
0.3620 USDT |
0.4160 USDT |
| 2023-03-20 |
0.3666 USDT |
1,278,287.2000 |
0.3770 USDT |
0.3520 USDT |
0.3610 USDT |
0.3540 USDT |