Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.9514 USDT |
36,165,510.3966 ADA |
0.9501 USDT |
0.8918 USDT |
0.9140 USDT |
0.9006 USDT |
| 2024-12-20 |
0.8573 USDT |
54,731,968.9458 ADA |
0.8809 USDT |
0.7622 USDT |
0.8105 USDT |
0.8825 USDT |
| 2024-12-19 |
0.9428 USDT |
56,518,905.2927 ADA |
0.9684 USDT |
0.8474 USDT |
0.8837 USDT |
0.8910 USDT |
| 2024-12-18 |
1.0234 USDT |
42,675,563.7621 ADA |
1.0525 USDT |
0.9581 USDT |
0.9851 USDT |
0.9708 USDT |
| 2024-12-17 |
1.0788 USDT |
27,420,345.5176 ADA |
1.0776 USDT |
1.0558 USDT |
1.0681 USDT |
1.0787 USDT |
| 2024-12-16 |
1.0838 USDT |
30,334,540.2103 ADA |
1.0996 USDT |
1.0474 USDT |
1.0614 USDT |
1.1029 USDT |
| 2024-12-15 |
1.0643 USDT |
10,562,594.9450 ADA |
1.0612 USDT |
1.0390 USDT |
1.0621 USDT |
1.0610 USDT |
| 2024-12-14 |
1.1080 USDT |
21,978,245.8466 ADA |
1.1212 USDT |
1.0639 USDT |
1.0823 USDT |
1.0814 USDT |
| 2024-12-13 |
1.1018 USDT |
24,272,292.0059 ADA |
1.1230 USDT |
1.0773 USDT |
1.0940 USDT |
1.1130 USDT |
| 2024-12-12 |
1.1367 USDT |
26,141,981.2566 ADA |
1.0869 USDT |
1.0729 USDT |
1.0887 USDT |
1.1342 USDT |
| 2024-12-11 |
1.0316 USDT |
36,619,006.0070 ADA |
1.0216 USDT |
0.9721 USDT |
1.0012 USDT |
1.0757 USDT |
| 2024-12-10 |
0.9958 USDT |
15,862,885.0988 ADA |
1.0033 USDT |
0.9437 USDT |
0.9939 USDT |
1.0005 USDT |
| 2024-12-09 |
1.1450 USDT |
22,102,546.5837 ADA |
1.1937 USDT |
1.0939 USDT |
1.1177 USDT |
1.1389 USDT |
| 2024-12-08 |
1.1988 USDT |
26,078,457.5838 ADA |
1.2104 USDT |
1.1730 USDT |
1.1852 USDT |
1.1787 USDT |
| 2024-12-07 |
1.2127 USDT |
15,633,527.7087 ADA |
1.2280 USDT |
1.1990 USDT |
1.2032 USDT |
1.2026 USDT |
| 2024-12-06 |
1.1850 USDT |
16,774,279.0632 ADA |
1.1600 USDT |
1.1521 USDT |
1.1762 USDT |
1.1642 USDT |
| 2024-12-05 |
1.1999 USDT |
37,290,978.5790 ADA |
1.1867 USDT |
1.1161 USDT |
1.1631 USDT |
1.2229 USDT |
| 2024-12-04 |
1.2128 USDT |
31,008,118.1884 ADA |
1.1913 USDT |
1.1797 USDT |
1.1938 USDT |
1.1829 USDT |
| 2024-12-03 |
1.2444 USDT |
29,441,701.3168 ADA |
1.2021 USDT |
1.1412 USDT |
1.1998 USDT |
1.1863 USDT |
| 2024-12-02 |
1.1318 USDT |
22,482,762.9739 ADA |
1.1504 USDT |
1.0568 USDT |
1.0820 USDT |
1.2145 USDT |
| 2024-12-01 |
1.0653 USDT |
15,092,449.3197 ADA |
1.0790 USDT |
1.0373 USDT |
1.0546 USDT |
1.0908 USDT |
| 2024-11-30 |
1.0894 USDT |
14,564,031.7951 ADA |
1.0754 USDT |
1.0500 USDT |
1.0697 USDT |
1.0901 USDT |
| 2024-11-29 |
1.0584 USDT |
13,583,966.0484 ADA |
1.0322 USDT |
1.0274 USDT |
1.0476 USDT |
1.0738 USDT |
| 2024-11-28 |
1.0007 USDT |
14,289,544.6021 ADA |
1.0113 USDT |
0.9700 USDT |
0.9911 USDT |
0.9847 USDT |
| 2024-11-27 |
0.9730 USDT |
14,614,091.3178 ADA |
0.9602 USDT |
0.9318 USDT |
0.9524 USDT |
1.0041 USDT |
| 2024-11-26 |
0.9380 USDT |
26,025,083.9793 ADA |
0.9434 USDT |
0.8741 USDT |
0.9142 USDT |
0.9580 USDT |
| 2024-11-25 |
1.0212 USDT |
7,410,877.8869 ADA |
1.0227 USDT |
0.9727 USDT |
0.9983 USDT |
1.0331 USDT |
| 2024-11-24 |
1.0376 USDT |
18,153,985.1570 ADA |
1.0660 USDT |
0.9419 USDT |
0.9873 USDT |
0.9618 USDT |
| 2024-11-23 |
1.0839 USDT |
30,522,809.4838 ADA |
1.0174 USDT |
1.0158 USDT |
1.0664 USDT |
1.0593 USDT |
| 2024-11-22 |
0.9008 USDT |
34,577,892.4317 ADA |
0.8218 USDT |
0.8126 USDT |
0.8466 USDT |
0.9948 USDT |
| 2024-11-21 |
0.7878 USDT |
17,902,775.6441 ADA |
0.8002 USDT |
0.7661 USDT |
0.7851 USDT |
0.7797 USDT |
| 2024-11-20 |
0.8010 USDT |
26,457,896.3228 ADA |
0.7387 USDT |
0.7384 USDT |
0.7650 USDT |
0.8119 USDT |
| 2024-11-19 |
0.7419 USDT |
19,010,798.8274 ADA |
0.7327 USDT |
0.7227 USDT |
0.7302 USDT |
0.7261 USDT |
| 2024-11-18 |
0.7441 USDT |
28,710,917.0208 ADA |
0.7025 USDT |
0.7001 USDT |
0.7183 USDT |
0.7364 USDT |
| 2024-11-17 |
0.7227 USDT |
18,955,244.1581 ADA |
0.7416 USDT |
0.6910 USDT |
0.7202 USDT |
0.7260 USDT |
| 2024-11-16 |
0.7414 USDT |
26,592,587.3647 ADA |
0.7071 USDT |
0.7024 USDT |
0.7277 USDT |
0.8016 USDT |
| 2024-11-15 |
0.6282 USDT |
45,137,188.6476 ADA |
0.5791 USDT |
0.5748 USDT |
0.5938 USDT |
0.6826 USDT |
| 2024-11-14 |
0.5682 USDT |
45,091,326.2564 ADA |
0.5783 USDT |
0.5419 USDT |
0.5548 USDT |
0.5620 USDT |
| 2024-11-13 |
0.5420 USDT |
27,150,658.0072 ADA |
0.5709 USDT |
0.5191 USDT |
0.5337 USDT |
0.5312 USDT |
| 2024-11-12 |
0.5914 USDT |
44,598,546.6679 ADA |
0.6129 USDT |
0.5553 USDT |
0.5736 USDT |
0.5602 USDT |
| 2024-11-11 |
0.5921 USDT |
42,034,827.5861 ADA |
0.5903 USDT |
0.5644 USDT |
0.5770 USDT |
0.5984 USDT |
| 2024-11-10 |
0.5796 USDT |
45,867,604.3738 ADA |
0.4965 USDT |
0.4879 USDT |
0.5187 USDT |
0.6163 USDT |
| 2024-11-09 |
0.4364 USDT |
21,990,149.7774 ADA |
0.4447 USDT |
0.4273 USDT |
0.4333 USDT |
0.4379 USDT |
| 2024-11-08 |
0.4309 USDT |
39,870,445.4491 ADA |
0.4066 USDT |
0.4039 USDT |
0.4176 USDT |
0.4487 USDT |
| 2024-11-07 |
0.3710 USDT |
29,405,006.3622 ADA |
0.3631 USDT |
0.3614 USDT |
0.3657 USDT |
0.3751 USDT |
| 2024-11-06 |
0.3553 USDT |
51,487,164.3135 ADA |
0.3336 USDT |
0.3335 USDT |
0.3409 USDT |
0.3561 USDT |
| 2024-11-05 |
0.3319 USDT |
32,129,858.3044 ADA |
0.3264 USDT |
0.3261 USDT |
0.3293 USDT |
0.3352 USDT |
| 2024-11-04 |
0.3310 USDT |
31,249,847.0198 ADA |
0.3340 USDT |
0.3242 USDT |
0.3263 USDT |
0.3278 USDT |
| 2024-11-03 |
0.3366 USDT |
33,099,066.8636 ADA |
0.3484 USDT |
0.3275 USDT |
0.3324 USDT |
0.3342 USDT |
| 2024-11-02 |
0.3604 USDT |
9,702,680.8374 ADA |
0.3574 USDT |
0.3551 USDT |
0.3580 USDT |
0.3554 USDT |