Identifier on Crex24: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
0.7833 USDT |
11.0000 ADA |
0.7899 USDT |
0.7778 USDT |
0.7899 USDT |
0.7778 USDT |
| 2022-05-02 |
0.7904 USDT |
166.0000 ADA |
0.7913 USDT |
0.7776 USDT |
0.7913 USDT |
0.7776 USDT |
| 2022-05-01 |
0.7765 USDT |
31.0000 ADA |
0.7820 USDT |
0.7763 USDT |
0.7820 USDT |
0.7763 USDT |
| 2022-04-30 |
0.7976 USDT |
8.0000 ADA |
0.7852 USDT |
0.7852 USDT |
0.7852 USDT |
0.7852 USDT |
| 2022-04-29 |
0.8153 USDT |
133.0000 ADA |
0.8265 USDT |
0.7935 USDT |
0.8265 USDT |
0.7935 USDT |
| 2022-04-28 |
0.8447 USDT |
159.0000 ADA |
0.8411 USDT |
0.8319 USDT |
0.8517 USDT |
0.8419 USDT |
| 2022-04-27 |
0.8343 USDT |
18.0000 ADA |
0.8340 USDT |
0.8340 USDT |
0.8340 USDT |
0.8340 USDT |
| 2022-04-26 |
0.8720 USDT |
212.0000 ADA |
0.8883 USDT |
0.8200 USDT |
0.8883 USDT |
0.8303 USDT |
| 2022-04-25 |
0.8575 USDT |
293.0000 ADA |
0.8517 USDT |
0.8281 USDT |
0.8760 USDT |
0.8735 USDT |
| 2022-04-24 |
0.8858 USDT |
29.0000 ADA |
0.8801 USDT |
0.8801 USDT |
0.8902 USDT |
0.8817 USDT |
| 2022-04-23 |
0.8980 USDT |
25.0000 ADA |
0.8934 USDT |
0.8934 USDT |
0.9000 USDT |
0.9000 USDT |
| 2022-04-22 |
0.9223 USDT |
56.0000 ADA |
0.9168 USDT |
0.9052 USDT |
0.9230 USDT |
0.9066 USDT |
| 2022-04-21 |
0.9621 USDT |
47.0000 ADA |
0.9608 USDT |
0.9608 USDT |
0.9650 USDT |
0.9650 USDT |
| 2022-04-19 |
0.9327 USDT |
39.0000 ADA |
0.9323 USDT |
0.9323 USDT |
0.9341 USDT |
0.9341 USDT |
| 2022-04-18 |
0.8918 USDT |
298.0000 ADA |
0.9000 USDT |
0.8800 USDT |
0.9080 USDT |
0.9080 USDT |
| 2022-04-17 |
0.9514 USDT |
99.0000 ADA |
0.9495 USDT |
0.9480 USDT |
0.9568 USDT |
0.9480 USDT |
| 2022-04-16 |
0.9565 USDT |
238.0000 ADA |
0.9566 USDT |
0.9473 USDT |
0.9566 USDT |
0.9509 USDT |
| 2022-04-15 |
0.9520 USDT |
44.0000 ADA |
0.9577 USDT |
0.9511 USDT |
0.9577 USDT |
0.9519 USDT |
| 2022-04-14 |
0.9277 USDT |
268.0000 ADA |
0.9814 USDT |
0.9251 USDT |
0.9814 USDT |
0.9274 USDT |
| 2022-04-13 |
0.9615 USDT |
228.0000 ADA |
0.9580 USDT |
0.9464 USDT |
0.9702 USDT |
0.9702 USDT |
| 2022-04-12 |
0.9260 USDT |
103.0000 ADA |
0.9263 USDT |
0.9263 USDT |
0.9561 USDT |
0.9481 USDT |
| 2022-04-11 |
1.0061 USDT |
56.0000 ADA |
1.0100 USDT |
0.9464 USDT |
1.0100 USDT |
0.9464 USDT |
| 2022-04-10 |
1.0626 USDT |
6.0000 ADA |
1.0643 USDT |
1.0594 USDT |
1.0643 USDT |
1.0640 USDT |
| 2022-04-08 |
1.0792 USDT |
563.0000 ADA |
1.0949 USDT |
1.0590 USDT |
1.0961 USDT |
1.0590 USDT |
| 2022-04-07 |
1.0769 USDT |
278.0000 ADA |
1.0705 USDT |
1.0530 USDT |
1.0800 USDT |
1.0788 USDT |
| 2022-04-06 |
1.1106 USDT |
89.0000 ADA |
1.1630 USDT |
1.0885 USDT |
1.1630 USDT |
1.1000 USDT |
| 2022-04-05 |
1.1819 USDT |
1.0000 ADA |
1.1819 USDT |
1.1819 USDT |
1.1819 USDT |
1.1819 USDT |
| 2022-04-04 |
1.2163 USDT |
34.0000 ADA |
1.2229 USDT |
1.1900 USDT |
1.2229 USDT |
1.1900 USDT |
| 2022-04-03 |
1.1800 USDT |
58.0000 ADA |
1.1800 USDT |
1.1800 USDT |
1.1800 USDT |
1.1800 USDT |
| 2022-04-02 |
1.1752 USDT |
10.0000 ADA |
1.1900 USDT |
1.1900 USDT |
1.1900 USDT |
1.1900 USDT |
| 2022-04-01 |
1.1274 USDT |
647.0000 ADA |
1.1247 USDT |
1.1160 USDT |
1.1711 USDT |
1.1710 USDT |
| 2022-03-31 |
1.1649 USDT |
56.0000 ADA |
1.1800 USDT |
1.1568 USDT |
1.2221 USDT |
1.1568 USDT |
| 2022-03-30 |
1.1944 USDT |
163.0000 ADA |
1.1914 USDT |
1.1790 USDT |
1.2060 USDT |
1.2060 USDT |
| 2022-03-29 |
1.1960 USDT |
77.0000 ADA |
1.2130 USDT |
1.2130 USDT |
1.2132 USDT |
1.2132 USDT |
| 2022-03-28 |
1.2184 USDT |
433.0000 ADA |
1.1960 USDT |
1.1907 USDT |
1.2330 USDT |
1.2193 USDT |
| 2022-03-27 |
1.1396 USDT |
272.0000 ADA |
1.1411 USDT |
1.1290 USDT |
1.1411 USDT |
1.1411 USDT |
| 2022-03-26 |
1.0941 USDT |
71.0000 ADA |
1.0900 USDT |
1.0826 USDT |
1.1282 USDT |
1.1282 USDT |
| 2022-03-25 |
1.1068 USDT |
22.0000 ADA |
1.1250 USDT |
1.1030 USDT |
1.1250 USDT |
1.1030 USDT |
| 2022-03-24 |
1.1495 USDT |
142.0000 ADA |
1.1065 USDT |
1.1065 USDT |
1.1720 USDT |
1.1720 USDT |
| 2022-03-23 |
1.0472 USDT |
138.0000 ADA |
0.9774 USDT |
0.9774 USDT |
1.0938 USDT |
1.0820 USDT |
| 2022-03-22 |
0.9683 USDT |
55.0000 ADA |
0.9436 USDT |
0.9384 USDT |
0.9728 USDT |
0.9589 USDT |
| 2022-03-21 |
0.9054 USDT |
34.0000 ADA |
0.8733 USDT |
0.8733 USDT |
0.9074 USDT |
0.9074 USDT |
| 2022-03-20 |
0.8800 USDT |
14.0000 ADA |
0.8800 USDT |
0.8800 USDT |
0.8800 USDT |
0.8800 USDT |
| 2022-03-19 |
0.8901 USDT |
5.0000 ADA |
0.8701 USDT |
0.8701 USDT |
0.9100 USDT |
0.9100 USDT |
| 2022-03-18 |
0.8530 USDT |
12.0000 ADA |
0.8531 USDT |
0.8530 USDT |
0.8531 USDT |
0.8530 USDT |
| 2022-03-17 |
0.8432 USDT |
108.0000 ADA |
0.8490 USDT |
0.8303 USDT |
0.8490 USDT |
0.8303 USDT |
| 2022-03-16 |
0.8025 USDT |
98.0000 ADA |
0.8000 USDT |
0.8000 USDT |
0.8135 USDT |
0.8106 USDT |
| 2022-03-15 |
0.8014 USDT |
36.0000 ADA |
0.8050 USDT |
0.8000 USDT |
0.8050 USDT |
0.8000 USDT |
| 2022-03-14 |
0.7980 USDT |
156.0000 ADA |
0.7794 USDT |
0.7794 USDT |
0.8064 USDT |
0.7864 USDT |
| 2022-03-13 |
0.7959 USDT |
91.0000 ADA |
0.7964 USDT |
0.7870 USDT |
0.8143 USDT |
0.8129 USDT |