Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
1.0352 USDT |
41,159,986.0711 ADA |
0.9933 USDT |
0.9609 USDT |
0.9922 USDT |
1.0639 USDT |
| 2025-01-19 |
1.0799 USDT |
22,302,483.6925 ADA |
1.1044 USDT |
1.0058 USDT |
1.0453 USDT |
1.0469 USDT |
| 2025-01-18 |
1.0867 USDT |
26,119,515.2243 ADA |
1.1331 USDT |
1.0489 USDT |
1.0729 USDT |
1.0795 USDT |
| 2025-01-17 |
1.1171 USDT |
27,352,622.5868 ADA |
1.0894 USDT |
1.0852 USDT |
1.1017 USDT |
1.1184 USDT |
| 2025-01-16 |
1.0594 USDT |
24,117,354.7494 ADA |
1.0756 USDT |
1.0273 USDT |
1.0445 USDT |
1.0853 USDT |
| 2025-01-15 |
1.0131 USDT |
8,120,511.1204 ADA |
0.9970 USDT |
0.9876 USDT |
1.0031 USDT |
1.0199 USDT |
| 2025-01-14 |
0.9578 USDT |
17,060,813.7135 ADA |
0.9445 USDT |
0.9383 USDT |
0.9483 USDT |
0.9621 USDT |
| 2025-01-13 |
0.9315 USDT |
14,530,087.8774 ADA |
0.9674 USDT |
0.8888 USDT |
0.9069 USDT |
0.9066 USDT |
| 2025-01-12 |
1.0047 USDT |
7,637,029.7432 ADA |
0.9955 USDT |
0.9761 USDT |
0.9936 USDT |
0.9942 USDT |
| 2025-01-11 |
0.9282 USDT |
15,606,192.0100 ADA |
0.9304 USDT |
0.9139 USDT |
0.9227 USDT |
0.9441 USDT |
| 2025-01-10 |
0.9348 USDT |
26,920,583.5470 ADA |
0.9045 USDT |
0.9040 USDT |
0.9166 USDT |
0.9263 USDT |
| 2025-01-09 |
0.9223 USDT |
19,095,987.7816 ADA |
0.9469 USDT |
0.8797 USDT |
0.8995 USDT |
0.8955 USDT |
| 2025-01-08 |
0.9921 USDT |
22,832,463.0596 ADA |
0.9892 USDT |
0.9620 USDT |
0.9847 USDT |
0.9715 USDT |
| 2025-01-07 |
1.0908 USDT |
21,382,112.8459 ADA |
1.0933 USDT |
1.0063 USDT |
1.0152 USDT |
1.0123 USDT |
| 2025-01-06 |
1.0884 USDT |
17,469,594.3789 ADA |
1.0912 USDT |
1.0612 USDT |
1.0797 USDT |
1.1097 USDT |
| 2025-01-05 |
1.0783 USDT |
12,467,038.5310 ADA |
1.0709 USDT |
1.0527 USDT |
1.0624 USDT |
1.0800 USDT |
| 2025-01-04 |
1.0817 USDT |
13,444,929.2250 ADA |
1.0892 USDT |
1.0564 USDT |
1.0649 USDT |
1.0663 USDT |
| 2025-01-03 |
1.0223 USDT |
14,801,201.1647 ADA |
0.9614 USDT |
0.9571 USDT |
0.9711 USDT |
1.0969 USDT |
| 2025-01-02 |
0.9497 USDT |
19,733,249.2829 ADA |
0.9223 USDT |
0.9222 USDT |
0.9337 USDT |
0.9595 USDT |
| 2025-01-01 |
0.8521 USDT |
12,601,144.0440 ADA |
0.8451 USDT |
0.8383 USDT |
0.8497 USDT |
0.8540 USDT |
| 2024-12-31 |
0.8536 USDT |
15,588,572.3426 ADA |
0.8617 USDT |
0.8398 USDT |
0.8476 USDT |
0.8627 USDT |
| 2024-12-30 |
0.8639 USDT |
24,762,927.9139 ADA |
0.8590 USDT |
0.8298 USDT |
0.8426 USDT |
0.8664 USDT |
| 2024-12-29 |
0.8895 USDT |
15,506,723.4816 ADA |
0.8894 USDT |
0.8675 USDT |
0.8760 USDT |
0.8703 USDT |
| 2024-12-28 |
0.8742 USDT |
9,246,564.7715 ADA |
0.8769 USDT |
0.8662 USDT |
0.8746 USDT |
0.8671 USDT |
| 2024-12-27 |
0.8803 USDT |
18,494,012.2153 ADA |
0.8610 USDT |
0.8551 USDT |
0.8651 USDT |
0.8924 USDT |
| 2024-12-26 |
0.8831 USDT |
23,373,923.3140 ADA |
0.9178 USDT |
0.8524 USDT |
0.8712 USDT |
0.8604 USDT |
| 2024-12-25 |
0.9309 USDT |
4,842,171.4509 ADA |
0.9360 USDT |
0.9218 USDT |
0.9310 USDT |
0.9251 USDT |
| 2024-12-24 |
0.9090 USDT |
22,675,849.9123 ADA |
0.9265 USDT |
0.8920 USDT |
0.9016 USDT |
0.9365 USDT |
| 2024-12-23 |
0.8873 USDT |
11,770,650.8726 ADA |
0.8836 USDT |
0.8620 USDT |
0.8829 USDT |
0.8905 USDT |
| 2024-12-22 |
0.8964 USDT |
28,038,474.3947 ADA |
0.9054 USDT |
0.8692 USDT |
0.8857 USDT |
0.8840 USDT |
| 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 |