Search Login

Data History ADA/USDT

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
5 March 2026 0,2731000000 0,2763000000 0,2769000000 0,2726000000 16449219,8000000000 -1,1581614187477379659790083200%
4 March 2026 0,2763000000 0,2626000000 0,2850000000 0,2584000000 296011815,1000000000 5,2571428571%
3 March 2026 0,2625000000 0,2771000000 0,2771000000 0,2604000000 202430461,2000000000 -5,2688560086%
2 March 2026 0,2771000000 0,2735000000 0,2887000000 0,2685000000 148447901,5000000000 1,3162705667%
1 March 2026 0,2735000000 0,2810000000 0,2922000000 0,2691000000 150933797,8000000000 -2,6690391459%
28 February 2026 0,2810000000 0,2776000000 0,2843000000 0,2594000000 194232341,4000000000 1,2247838616%
27 February 2026 0,2776000000 0,2870000000 0,2963000000 0,2726000000 106326378,8000000000 -3,2752613240%
26 February 2026 0,2870000000 0,2971000000 0,3010000000 0,2822000000 163971345,3000000000 -3,3995287781%
25 February 2026 0,2971000000 0,2587000000 0,3136000000 0,2579000000 327144352,4000000000 14,8434480092%
24 February 2026 0,2587000000 0,2623000000 0,2646000000 0,2536000000 92728975,2000000000 -1,3724742661%
23 February 2026 0,2623000000 0,2717000000 0,2755000000 0,2571000000 124604795,7000000000 -3,4596981965%
22 February 2026 0,2717000000 0,2799000000 0,2802000000 0,2688000000 50269610,6000000000 -2,9642857142%
21 February 2026 0,2800000000 0,2849000000 0,2865000000 0,2790000000 50536615,3000000000 -1,7199017199%
20 February 2026 0,2849000000 0,2730000000 0,2938000000 0,2699000000 122779232,8000000000 4,3972150971%
19 February 2026 0,2729000000 0,2735000000 0,2774000000 0,2670000000 77148345,8000000000 -0,2193784277%
18 February 2026 0,2735000000 0,2811000000 0,2874000000 0,2714000000 80666064,4000000000 -2,7036641764%
17 February 2026 0,2811000000 0,2859000000 0,2899000000 0,2773000000 75061039,2000000000 -1,6445066480%
16 February 2026 0,2858000000 0,2818000000 0,2892000000 0,2769000000 77055678,7000000000 1,4194464158%
15 February 2026 0,2818000000 0,2949000000 0,3020000000 0,2775000000 145050167,4000000000 -4,4745762711%
14 February 2026 0,2950000000 0,2729000000 0,3007000000 0,2727000000 111883698,3000000000 8,1378299120%
13 February 2026 0,2728000000 0,2643000000 0,2747000000 0,2582000000 101650803,2000000000 3,2160423760%
12 February 2026 0,2643000000 0,2559000000 0,2696000000 0,2559000000 111146004,7000000000 3,2825322391%
11 February 2026 0,2559000000 0,2619000000 0,2648000000 0,2504000000 104876034,0000000000 -2,3282442748%
10 February 2026 0,2620000000 0,2700000000 0,2705000000 0,2597000000 93925925,1000000000 -2,9270100037%
9 February 2026 0,2699000000 0,2701000000 0,2740000000 0,2596000000 167317249,6000000000 -0,0740466493%
8 February 2026 0,2701000000 0,2722000000 0,2766000000 0,2670000000 266592420,2000000000 -0,7350238882%
7 February 2026 0,2721000000 0,2761000000 0,2798000000 0,2656000000 472274318,2000000000 -1,4844315713%
6 February 2026 0,2762000000 0,2455000000 0,2843000000 0,2205000000 683935774,3000000000 12,5050916496%
5 February 2026 0,2455000000 0,2864000000 0,2899000000 0,2436000000 468424079,2000000000 -14,2807262569%
4 February 2026 0,2864000000 0,2917000000 0,3027000000 0,2803000000 171757424,1000000000 -1,8169352074%
3 February 2026 0,2917000000 0,2991000000 0,3050000000 0,2817000000 178853176,9000000000 -2,4740889334%
2 February 2026 0,2991000000 0,2859000000 0,3034000000 0,2757000000 218106614,9000000000 4,6536039188%
1 February 2026 0,2858000000 0,2937000000 0,2992000000 0,2790000000 183603922,4000000000 -2,6566757493%
31 January 2026 0,2936000000 0,3208000000 0,3224000000 0,2685000000 435875676,7000000000 -8,4788029925%
30 January 2026 0,3208000000 0,3346000000 0,3359000000 0,3161000000 174442171,4000000000 -4,1529728114%
29 January 2026 0,3347000000 0,3583000000 0,3592000000 0,3272000000 144899415,3000000000 -6,5866592241%
28 January 2026 0,3583000000 0,3607000000 0,3650000000 0,3546000000 90291773,3000000000 -0,6929046563%
27 January 2026 0,3608000000 0,3521000000 0,3636000000 0,3476000000 97654476,3000000000 2,4708889520%
26 January 2026 0,3521000000 0,3390000000 0,3584000000 0,3388000000 92774867,3000000000 3,8336773813%
25 January 2026 0,3391000000 0,3583000000 0,3603000000 0,3327000000 113052719,9000000000 -5,3586380128%
24 January 2026 0,3583000000 0,3603000000 0,3625000000 0,3564000000 26339863,7000000000 -0,5274847307%
23 January 2026 0,3602000000 0,3594000000 0,3707000000 0,3525000000 75367610,2000000000 0,2225932109%
22 January 2026 0,3594000000 0,3660000000 0,3690000000 0,3554000000 71544610,9000000000 -1,7764416507%
21 January 2026 0,3659000000 0,3506000000 0,3739000000 0,3466000000 147138456,5000000000 4,3341887653%
20 January 2026 0,3507000000 0,3703000000 0,3706000000 0,3467000000 175909563,5000000000 -5,2930056710%
19 January 2026 0,3703000000 0,3757000000 0,3757000000 0,3421000000 259117950,3000000000 -1,4635444385%
18 January 2026 0,3758000000 0,3973000000 0,3988000000 0,3747000000 79257525,2000000000 -5,4115278127%
17 January 2026 0,3973000000 0,3956000000 0,4042000000 0,3935000000 50553374,0000000000 0,4551201011%
16 January 2026 0,3955000000 0,3937000000 0,3987000000 0,3788000000 104596038,2000000000 0,4827235772%
15 January 2026 0,3936000000 0,4144000000 0,4144000000 0,3891000000 137830356,8000000000 -4,9963794351%
14 January 2026 0,4143000000 0,4219000000 0,4273000000 0,4097000000 148337662,9000000000 -1,7780938833%
13 January 2026 0,4218000000 0,3862000000 0,4267000000 0,3850000000 161630853,6000000000 9,2180217503%
12 January 2026 0,3862000000 0,3910000000 0,4036000000 0,3815000000 130152762,6000000000 -1,2276214833%
11 January 2026 0,3910000000 0,3886000000 0,3972000000 0,3839000000 71303670,7000000000 0,6176016469%
10 January 2026 0,3886000000 0,3914000000 0,3925000000 0,3846000000 37390635,7000000000 -0,7153806847%
9 January 2026 0,3914000000 0,3957000000 0,4052000000 0,3874000000 84580864,7000000000 -1,0616784630%
8 January 2026 0,3956000000 0,4023000000 0,4049000000 0,3849000000 113377671,4000000000 -1,6409746394%
7 January 2026 0,4022000000 0,4194000000 0,4228000000 0,3976000000 96467278,0000000000 -4,1010968049%
6 January 2026 0,4194000000 0,4211000000 0,4374000000 0,4011000000 188828806,9000000000 -0,4037045832%
5 January 2026 0,4211000000 0,4006000000 0,4250000000 0,3939000000 181780250,1000000000 5,0910905914%