Identifier on Crex24: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
0.7959 USDT |
24.0000 ADA |
0.7960 USDT |
0.7960 USDT |
0.7960 USDT |
0.7960 USDT |
| 2022-03-11 |
0.7935 USDT |
20.0000 ADA |
0.7935 USDT |
0.7935 USDT |
0.7935 USDT |
0.7935 USDT |
| 2022-03-10 |
0.8227 USDT |
6.0000 ADA |
0.8142 USDT |
0.8012 USDT |
0.8142 USDT |
0.8012 USDT |
| 2022-03-09 |
0.8422 USDT |
192.0000 ADA |
0.8400 USDT |
0.8355 USDT |
0.8552 USDT |
0.8355 USDT |
| 2022-03-08 |
0.7933 USDT |
2.0000 ADA |
0.7933 USDT |
0.7933 USDT |
0.7933 USDT |
0.7933 USDT |
| 2022-03-07 |
0.8089 USDT |
44.0000 ADA |
0.8137 USDT |
0.7988 USDT |
0.8154 USDT |
0.7988 USDT |
| 2022-03-06 |
0.8443 USDT |
2,869.0000 ADA |
0.8390 USDT |
0.8390 USDT |
0.8539 USDT |
0.8468 USDT |
| 2022-03-05 |
0.8430 USDT |
78.0000 ADA |
0.8319 USDT |
0.8319 USDT |
0.8700 USDT |
0.8665 USDT |
| 2022-03-04 |
0.8657 USDT |
75.0000 ADA |
0.8800 USDT |
0.8400 USDT |
0.8800 USDT |
0.8400 USDT |
| 2022-03-03 |
0.9385 USDT |
4.0000 ADA |
0.9300 USDT |
0.9300 USDT |
0.9300 USDT |
0.9300 USDT |
| 2022-03-02 |
0.9571 USDT |
17.0000 ADA |
0.9499 USDT |
0.9499 USDT |
0.9576 USDT |
0.9576 USDT |
| 2022-03-01 |
0.9668 USDT |
15.0000 ADA |
0.9648 USDT |
0.9648 USDT |
0.9714 USDT |
0.9714 USDT |
| 2022-02-28 |
0.9057 USDT |
228.0000 ADA |
0.8900 USDT |
0.8808 USDT |
0.9291 USDT |
0.9291 USDT |
| 2022-02-27 |
0.8499 USDT |
19.0000 ADA |
0.8900 USDT |
0.8392 USDT |
0.8900 USDT |
0.8392 USDT |
| 2022-02-26 |
0.9064 USDT |
83.0000 ADA |
0.9108 USDT |
0.8883 USDT |
0.9108 USDT |
0.8940 USDT |
| 2022-02-25 |
0.8519 USDT |
618.0000 ADA |
0.8533 USDT |
0.8475 USDT |
0.8798 USDT |
0.8798 USDT |
| 2022-02-24 |
0.8042 USDT |
1,028.0000 ADA |
0.8385 USDT |
0.7591 USDT |
0.8566 USDT |
0.8566 USDT |
| 2022-02-23 |
0.9112 USDT |
58.0000 ADA |
0.8870 USDT |
0.8870 USDT |
0.9371 USDT |
0.9371 USDT |
| 2022-02-22 |
0.8631 USDT |
46.0000 ADA |
0.8608 USDT |
0.8608 USDT |
0.8755 USDT |
0.8755 USDT |
| 2022-02-21 |
0.9237 USDT |
70.0000 ADA |
0.9450 USDT |
0.9000 USDT |
0.9450 USDT |
0.9087 USDT |
| 2022-02-20 |
0.9696 USDT |
781.0000 ADA |
0.9768 USDT |
0.9324 USDT |
0.9775 USDT |
0.9386 USDT |
| 2022-02-19 |
0.9938 USDT |
237.0000 ADA |
1.0054 USDT |
0.9822 USDT |
1.0119 USDT |
1.0061 USDT |
| 2022-02-18 |
1.0119 USDT |
83.0000 ADA |
1.0350 USDT |
0.9973 USDT |
1.0350 USDT |
0.9973 USDT |
| 2022-02-17 |
1.0390 USDT |
230.0000 ADA |
1.0613 USDT |
1.0330 USDT |
1.0613 USDT |
1.0330 USDT |
| 2022-02-16 |
1.0934 USDT |
34.0000 ADA |
1.0950 USDT |
1.0846 USDT |
1.0950 USDT |
1.0918 USDT |
| 2022-02-15 |
1.0870 USDT |
145.0000 ADA |
1.0710 USDT |
1.0710 USDT |
1.1060 USDT |
1.1002 USDT |
| 2022-02-14 |
1.0419 USDT |
81.0000 ADA |
1.0279 USDT |
1.0279 USDT |
1.0572 USDT |
1.0552 USDT |
| 2022-02-13 |
1.0592 USDT |
97.0000 ADA |
1.0632 USDT |
1.0404 USDT |
1.0730 USDT |
1.0404 USDT |
| 2022-02-12 |
1.0521 USDT |
111.0000 ADA |
1.0500 USDT |
1.0496 USDT |
1.0534 USDT |
1.0523 USDT |
| 2022-02-11 |
1.1348 USDT |
44.0000 ADA |
1.1500 USDT |
1.1000 USDT |
1.1545 USDT |
1.1000 USDT |
| 2022-02-10 |
1.1882 USDT |
22.0000 ADA |
1.1800 USDT |
1.1800 USDT |
1.1983 USDT |
1.1983 USDT |
| 2022-02-09 |
1.1843 USDT |
55.0000 ADA |
1.1790 USDT |
1.1790 USDT |
1.2070 USDT |
1.2060 USDT |
| 2022-02-08 |
1.1843 USDT |
417.0000 ADA |
1.1906 USDT |
1.1554 USDT |
1.2346 USDT |
1.1600 USDT |
| 2022-02-07 |
1.1750 USDT |
106.0000 ADA |
1.1600 USDT |
1.1600 USDT |
1.2000 USDT |
1.1986 USDT |
| 2022-02-06 |
1.1024 USDT |
3.0000 ADA |
1.1024 USDT |
1.1024 USDT |
1.1024 USDT |
1.1024 USDT |
| 2022-02-05 |
1.1550 USDT |
210.0000 ADA |
1.1512 USDT |
1.1145 USDT |
1.1588 USDT |
1.1145 USDT |
| 2022-02-04 |
1.0753 USDT |
724.0000 ADA |
1.0501 USDT |
1.0501 USDT |
1.1200 USDT |
1.1200 USDT |
| 2022-02-03 |
1.0323 USDT |
385.0000 ADA |
1.0322 USDT |
1.0203 USDT |
1.0450 USDT |
1.0420 USDT |
| 2022-02-02 |
1.0672 USDT |
48.0000 ADA |
1.0743 USDT |
1.0450 USDT |
1.0743 USDT |
1.0450 USDT |
| 2022-02-01 |
1.0609 USDT |
574.0000 ADA |
1.0355 USDT |
1.0355 USDT |
1.0770 USDT |
1.0770 USDT |
| 2022-01-31 |
1.0237 USDT |
271.0000 ADA |
1.0200 USDT |
1.0200 USDT |
1.0470 USDT |
1.0470 USDT |
| 2022-01-30 |
1.0512 USDT |
52.0000 ADA |
1.0599 USDT |
1.0301 USDT |
1.0599 USDT |
1.0301 USDT |
| 2022-01-29 |
1.0725 USDT |
274.0000 ADA |
1.0712 USDT |
1.0435 USDT |
1.0792 USDT |
1.0435 USDT |
| 2022-01-28 |
1.0251 USDT |
26.0000 ADA |
1.0489 USDT |
1.0489 USDT |
1.0568 USDT |
1.0520 USDT |
| 2022-01-27 |
1.0279 USDT |
272.0000 ADA |
1.0238 USDT |
1.0149 USDT |
1.0503 USDT |
1.0182 USDT |
| 2022-01-26 |
1.0549 USDT |
354.0000 ADA |
1.0359 USDT |
1.0359 USDT |
1.1289 USDT |
1.1221 USDT |
| 2022-01-25 |
1.0644 USDT |
85.0000 ADA |
1.0470 USDT |
1.0233 USDT |
1.0667 USDT |
1.0233 USDT |
| 2022-01-24 |
1.0532 USDT |
667.0000 ADA |
0.9856 USDT |
0.9646 USDT |
1.0929 USDT |
1.0595 USDT |
| 2022-01-23 |
1.1237 USDT |
49.0000 ADA |
1.0825 USDT |
1.0825 USDT |
1.1495 USDT |
1.1031 USDT |
| 2022-01-22 |
0.9739 USDT |
3,458.0000 ADA |
1.1275 USDT |
0.9288 USDT |
1.1499 USDT |
1.0582 USDT |