Identifier on Binance: ADAUPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
0.5356 USDT |
908,272.5700 |
0.5410 USDT |
0.5160 USDT |
0.5220 USDT |
0.5210 USDT |
| 2023-01-27 |
0.5166 USDT |
1,090,434.6900 |
0.5210 USDT |
0.4940 USDT |
0.5060 USDT |
0.5380 USDT |
| 2023-01-26 |
0.5178 USDT |
1,313,137.3000 |
0.5050 USDT |
0.5010 USDT |
0.5100 USDT |
0.5180 USDT |
| 2023-01-25 |
0.4694 USDT |
2,123,883.6700 |
0.4710 USDT |
0.4430 USDT |
0.4600 USDT |
0.5010 USDT |
| 2023-01-24 |
0.5055 USDT |
1,269,789.1900 |
0.5090 USDT |
0.4600 USDT |
0.4800 USDT |
0.4700 USDT |
| 2023-01-23 |
0.5131 USDT |
1,322,732.1400 |
0.5160 USDT |
0.4970 USDT |
0.5070 USDT |
0.5120 USDT |
| 2023-01-22 |
0.5166 USDT |
1,461,105.8300 |
0.4970 USDT |
0.4810 USDT |
0.4920 USDT |
0.5160 USDT |
| 2023-01-21 |
0.4956 USDT |
1,884,469.6700 |
0.4870 USDT |
0.4670 USDT |
0.4790 USDT |
0.5020 USDT |
| 2023-01-20 |
0.4432 USDT |
1,692,515.7500 |
0.4230 USDT |
0.4150 USDT |
0.4190 USDT |
0.4760 USDT |
| 2023-01-19 |
0.4122 USDT |
1,578,490.7500 |
0.3960 USDT |
0.3940 USDT |
0.4050 USDT |
0.4250 USDT |
| 2023-01-18 |
0.4209 USDT |
2,135,174.5300 |
0.4340 USDT |
0.3910 USDT |
0.4030 USDT |
0.3970 USDT |
| 2023-01-17 |
0.4447 USDT |
965,073.4800 |
0.4420 USDT |
0.4300 USDT |
0.4390 USDT |
0.4330 USDT |
| 2023-01-16 |
0.4469 USDT |
1,591,655.9600 |
0.4440 USDT |
0.4200 USDT |
0.4380 USDT |
0.4430 USDT |
| 2023-01-15 |
0.4370 USDT |
1,202,748.7500 |
0.4470 USDT |
0.4180 USDT |
0.4330 USDT |
0.4430 USDT |
| 2023-01-14 |
0.4527 USDT |
3,406,940.8300 |
0.4280 USDT |
0.4000 USDT |
0.4430 USDT |
0.4450 USDT |
| 2023-01-13 |
0.3942 USDT |
2,293,107.5500 |
0.3820 USDT |
0.3660 USDT |
0.3720 USDT |
0.4260 USDT |
| 2023-01-12 |
0.3729 USDT |
3,205,674.6400 |
0.3670 USDT |
0.3440 USDT |
0.3640 USDT |
0.3830 USDT |
| 2023-01-11 |
0.3427 USDT |
2,035,532.5100 |
0.3620 USDT |
0.3230 USDT |
0.3300 USDT |
0.3600 USDT |
| 2023-01-10 |
0.3497 USDT |
2,463,516.9900 |
0.3500 USDT |
0.3210 USDT |
0.3420 USDT |
0.3630 USDT |
| 2023-01-09 |
0.3519 USDT |
5,815,055.3300 |
0.2810 USDT |
0.2770 USDT |
0.3250 USDT |
0.3450 USDT |
| 2023-01-08 |
0.2536 USDT |
3,227,726.9000 |
0.2340 USDT |
0.2280 USDT |
0.2310 USDT |
0.2700 USDT |
| 2023-01-07 |
0.2318 USDT |
1,302,385.5600 |
0.2360 USDT |
0.2240 USDT |
0.2280 USDT |
0.2330 USDT |
| 2023-01-06 |
0.2247 USDT |
3,226,685.0500 |
0.2180 USDT |
0.2130 USDT |
0.2200 USDT |
0.2360 USDT |
| 2023-01-05 |
0.2135 USDT |
1,701,328.3700 |
0.2160 USDT |
0.2060 USDT |
0.2110 USDT |
0.2160 USDT |
| 2023-01-04 |
0.2120 USDT |
1,954,361.2700 |
0.1990 USDT |
0.1980 USDT |
0.2000 USDT |
0.2170 USDT |
| 2023-01-03 |
0.1992 USDT |
1,065,062.1200 |
0.2000 USDT |
0.1960 USDT |
0.1980 USDT |
0.1990 USDT |
| 2023-01-02 |
0.1988 USDT |
1,384,898.0500 |
0.1960 USDT |
0.1920 USDT |
0.1950 USDT |
0.2000 USDT |
| 2023-01-01 |
0.1922 USDT |
940,640.7100 |
0.1910 USDT |
0.1890 USDT |
0.1900 USDT |
0.1950 USDT |
| 2022-12-31 |
0.1927 USDT |
1,154,570.3400 |
0.1910 USDT |
0.1890 USDT |
0.1900 USDT |
0.1910 USDT |
| 2022-12-30 |
0.1879 USDT |
1,469,131.3700 |
0.1890 USDT |
0.1840 USDT |
0.1860 USDT |
0.1900 USDT |
| 2022-12-29 |
0.1895 USDT |
1,901,800.3800 |
0.1940 USDT |
0.1840 USDT |
0.1870 USDT |
0.1890 USDT |
| 2022-12-28 |
0.1996 USDT |
2,198,155.5600 |
0.2120 USDT |
0.1920 USDT |
0.1950 USDT |
0.1950 USDT |
| 2022-12-27 |
0.2126 USDT |
1,222,302.2500 |
0.2180 USDT |
0.2050 USDT |
0.2080 USDT |
0.2100 USDT |
| 2022-12-26 |
0.2119 USDT |
1,327,102.2300 |
0.2100 USDT |
0.2070 USDT |
0.2090 USDT |
0.2170 USDT |
| 2022-12-25 |
0.2070 USDT |
1,008,366.4800 |
0.2100 USDT |
0.2030 USDT |
0.2060 USDT |
0.2090 USDT |
| 2022-12-24 |
0.2086 USDT |
785,624.9200 |
0.2090 USDT |
0.2060 USDT |
0.2080 USDT |
0.2100 USDT |
| 2022-12-23 |
0.2096 USDT |
2,219,105.2000 |
0.2070 USDT |
0.2040 USDT |
0.2070 USDT |
0.2100 USDT |
| 2022-12-22 |
0.2000 USDT |
2,115,928.7000 |
0.2020 USDT |
0.1930 USDT |
0.1970 USDT |
0.2050 USDT |
| 2022-12-21 |
0.2006 USDT |
2,278,033.0200 |
0.2100 USDT |
0.1930 USDT |
0.1980 USDT |
0.1990 USDT |
| 2022-12-20 |
0.2072 USDT |
2,247,053.5400 |
0.2000 USDT |
0.2000 USDT |
0.2040 USDT |
0.2100 USDT |
| 2022-12-19 |
0.2105 USDT |
3,068,979.7600 |
0.2200 USDT |
0.1960 USDT |
0.2020 USDT |
0.2000 USDT |
| 2022-12-18 |
0.2201 USDT |
1,810,320.4600 |
0.2220 USDT |
0.2150 USDT |
0.2170 USDT |
0.2200 USDT |
| 2022-12-17 |
0.2162 USDT |
3,692,108.8400 |
0.2170 USDT |
0.2080 USDT |
0.2150 USDT |
0.2200 USDT |
| 2022-12-16 |
0.2469 USDT |
3,969,836.0200 |
0.2730 USDT |
0.2020 USDT |
0.2210 USDT |
0.2190 USDT |
| 2022-12-15 |
0.2769 USDT |
1,716,713.9900 |
0.2870 USDT |
0.2650 USDT |
0.2730 USDT |
0.2730 USDT |
| 2022-12-14 |
0.2911 USDT |
2,128,458.2400 |
0.2960 USDT |
0.2830 USDT |
0.2880 USDT |
0.2860 USDT |
| 2022-12-13 |
0.2887 USDT |
2,446,587.4400 |
0.2870 USDT |
0.2730 USDT |
0.2790 USDT |
0.2940 USDT |
| 2022-12-12 |
0.2803 USDT |
2,226,484.7100 |
0.2880 USDT |
0.2700 USDT |
0.2790 USDT |
0.2840 USDT |
| 2022-12-11 |
0.2986 USDT |
1,189,491.6200 |
0.3030 USDT |
0.2810 USDT |
0.2900 USDT |
0.2880 USDT |
| 2022-12-10 |
0.3036 USDT |
886,930.2600 |
0.3010 USDT |
0.2990 USDT |
0.3010 USDT |
0.3020 USDT |