Identifier on Binance: ADAUPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.3764 USDT |
1,085,483.7700 |
0.3640 USDT |
0.3630 USDT |
0.3690 USDT |
0.3810 USDT |
| 2023-03-18 |
0.3818 USDT |
1,485,978.7000 |
0.3840 USDT |
0.3590 USDT |
0.3680 USDT |
0.3640 USDT |
| 2023-03-17 |
0.3633 USDT |
1,857,780.6800 |
0.3450 USDT |
0.3390 USDT |
0.3450 USDT |
0.3830 USDT |
| 2023-03-16 |
0.3458 USDT |
1,588,792.6200 |
0.3460 USDT |
0.3310 USDT |
0.3410 USDT |
0.3450 USDT |
| 2023-03-15 |
0.3613 USDT |
2,389,835.4300 |
0.3890 USDT |
0.3290 USDT |
0.3450 USDT |
0.3460 USDT |
| 2023-03-14 |
0.4070 USDT |
2,627,248.0100 |
0.3910 USDT |
0.3740 USDT |
0.3860 USDT |
0.3900 USDT |
| 2023-03-13 |
0.3822 USDT |
2,489,351.1400 |
0.3630 USDT |
0.3580 USDT |
0.3650 USDT |
0.3900 USDT |
| 2023-03-12 |
0.3254 USDT |
1,781,665.0200 |
0.3130 USDT |
0.3060 USDT |
0.3100 USDT |
0.3590 USDT |
| 2023-03-11 |
0.3232 USDT |
1,533,740.6500 |
0.3320 USDT |
0.3060 USDT |
0.3100 USDT |
0.3100 USDT |
| 2023-03-10 |
0.3176 USDT |
2,502,189.1600 |
0.3230 USDT |
0.2980 USDT |
0.3090 USDT |
0.3360 USDT |
| 2023-03-09 |
0.3266 USDT |
2,573,323.0900 |
0.3350 USDT |
0.3090 USDT |
0.3190 USDT |
0.3180 USDT |
| 2023-03-08 |
0.3437 USDT |
1,705,530.9800 |
0.3570 USDT |
0.3280 USDT |
0.3370 USDT |
0.3360 USDT |
| 2023-03-07 |
0.3532 USDT |
1,309,682.7400 |
0.3580 USDT |
0.3410 USDT |
0.3520 USDT |
0.3560 USDT |
| 2023-03-06 |
0.3614 USDT |
839,263.0800 |
0.3680 USDT |
0.3550 USDT |
0.3600 USDT |
0.3570 USDT |
| 2023-03-05 |
0.3707 USDT |
504,891.4000 |
0.3670 USDT |
0.3640 USDT |
0.3680 USDT |
0.3660 USDT |
| 2023-03-04 |
0.3709 USDT |
715,948.5000 |
0.3780 USDT |
0.3570 USDT |
0.3650 USDT |
0.3660 USDT |
| 2023-03-03 |
0.3615 USDT |
2,248,256.3400 |
0.3880 USDT |
0.3330 USDT |
0.3530 USDT |
0.3740 USDT |
| 2023-03-02 |
0.3896 USDT |
1,287,330.2000 |
0.4070 USDT |
0.3780 USDT |
0.3840 USDT |
0.3880 USDT |
| 2023-03-01 |
0.4050 USDT |
1,034,236.3000 |
0.3910 USDT |
0.3870 USDT |
0.3950 USDT |
0.4040 USDT |
| 2023-02-28 |
0.4039 USDT |
987,240.9200 |
0.4140 USDT |
0.3850 USDT |
0.3930 USDT |
0.3910 USDT |
| 2023-02-27 |
0.4132 USDT |
826,880.6000 |
0.4230 USDT |
0.4010 USDT |
0.4090 USDT |
0.4130 USDT |
| 2023-02-26 |
0.4136 USDT |
814,215.4800 |
0.4100 USDT |
0.4030 USDT |
0.4070 USDT |
0.4220 USDT |
| 2023-02-25 |
0.4108 USDT |
1,059,436.6200 |
0.4190 USDT |
0.3910 USDT |
0.3990 USDT |
0.4100 USDT |
| 2023-02-24 |
0.4315 USDT |
1,489,561.1000 |
0.4520 USDT |
0.4030 USDT |
0.4160 USDT |
0.4180 USDT |
| 2023-02-23 |
0.4634 USDT |
1,000,917.0600 |
0.4670 USDT |
0.4460 USDT |
0.4540 USDT |
0.4530 USDT |
| 2023-02-22 |
0.4560 USDT |
1,271,602.3700 |
0.4740 USDT |
0.4420 USDT |
0.4500 USDT |
0.4620 USDT |
| 2023-02-21 |
0.4813 USDT |
1,192,179.5900 |
0.4990 USDT |
0.4590 USDT |
0.4720 USDT |
0.4710 USDT |
| 2023-02-20 |
0.4979 USDT |
915,253.4600 |
0.4890 USDT |
0.4670 USDT |
0.4890 USDT |
0.4980 USDT |
| 2023-02-19 |
0.5006 USDT |
974,099.9800 |
0.5030 USDT |
0.4830 USDT |
0.4930 USDT |
0.4950 USDT |
| 2023-02-18 |
0.5003 USDT |
872,117.2500 |
0.4990 USDT |
0.4850 USDT |
0.4900 USDT |
0.5030 USDT |
| 2023-02-17 |
0.4878 USDT |
1,265,560.7400 |
0.4650 USDT |
0.4610 USDT |
0.4760 USDT |
0.4970 USDT |
| 2023-02-16 |
0.5022 USDT |
1,650,487.1400 |
0.5290 USDT |
0.4660 USDT |
0.4750 USDT |
0.4680 USDT |
| 2023-02-15 |
0.4758 USDT |
1,247,602.2100 |
0.4640 USDT |
0.4540 USDT |
0.4600 USDT |
0.5070 USDT |
| 2023-02-14 |
0.4352 USDT |
1,939,116.6300 |
0.4130 USDT |
0.4020 USDT |
0.4070 USDT |
0.4640 USDT |
| 2023-02-13 |
0.4029 USDT |
1,637,902.1200 |
0.4220 USDT |
0.3860 USDT |
0.3950 USDT |
0.4130 USDT |
| 2023-02-12 |
0.4295 USDT |
997,559.0600 |
0.4320 USDT |
0.4130 USDT |
0.4240 USDT |
0.4240 USDT |
| 2023-02-11 |
0.4178 USDT |
663,407.6700 |
0.4100 USDT |
0.4070 USDT |
0.4140 USDT |
0.4300 USDT |
| 2023-02-10 |
0.4129 USDT |
2,842,419.8400 |
0.4170 USDT |
0.3880 USDT |
0.4080 USDT |
0.4100 USDT |
| 2023-02-09 |
0.4714 USDT |
3,341,666.0800 |
0.5340 USDT |
0.3880 USDT |
0.4200 USDT |
0.4180 USDT |
| 2023-02-08 |
0.5357 USDT |
1,470,215.8400 |
0.5500 USDT |
0.5010 USDT |
0.5290 USDT |
0.5240 USDT |
| 2023-02-07 |
0.5139 USDT |
2,108,569.3800 |
0.4890 USDT |
0.4870 USDT |
0.4980 USDT |
0.5510 USDT |
| 2023-02-06 |
0.5230 USDT |
1,902,749.9900 |
0.5250 USDT |
0.4810 USDT |
0.5060 USDT |
0.4900 USDT |
| 2023-02-05 |
0.5234 USDT |
1,598,463.3300 |
0.5530 USDT |
0.4910 USDT |
0.5070 USDT |
0.5230 USDT |
| 2023-02-04 |
0.5617 USDT |
557,857.2500 |
0.5680 USDT |
0.5470 USDT |
0.5550 USDT |
0.5640 USDT |
| 2023-02-03 |
0.5598 USDT |
1,084,116.9800 |
0.5500 USDT |
0.5360 USDT |
0.5540 USDT |
0.5730 USDT |
| 2023-02-02 |
0.5715 USDT |
1,564,538.8200 |
0.5590 USDT |
0.5290 USDT |
0.5610 USDT |
0.5590 USDT |
| 2023-02-01 |
0.5323 USDT |
1,492,454.5500 |
0.5450 USDT |
0.5030 USDT |
0.5160 USDT |
0.5590 USDT |
| 2023-01-31 |
0.5306 USDT |
1,160,514.7600 |
0.5070 USDT |
0.4980 USDT |
0.5050 USDT |
0.5440 USDT |
| 2023-01-30 |
0.5189 USDT |
1,196,753.6800 |
0.5580 USDT |
0.4920 USDT |
0.5050 USDT |
0.5070 USDT |
| 2023-01-29 |
0.5409 USDT |
961,432.5900 |
0.5220 USDT |
0.5120 USDT |
0.5300 USDT |
0.5580 USDT |