Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.3839 USDT |
3,940,451.1243 ADA |
0.3918 USDT |
0.3785 USDT |
0.3813 USDT |
0.3839 USDT |
| 2023-05-02 |
0.3869 USDT |
3,481,454.6922 ADA |
0.3867 USDT |
0.3815 USDT |
0.3860 USDT |
0.3896 USDT |
| 2023-05-01 |
0.3882 USDT |
5,440,624.2427 ADA |
0.3956 USDT |
0.3805 USDT |
0.3840 USDT |
0.3843 USDT |
| 2023-04-30 |
0.4021 USDT |
6,680,467.8436 ADA |
0.4026 USDT |
0.3959 USDT |
0.3999 USDT |
0.3998 USDT |
| 2023-04-29 |
0.4036 USDT |
2,851,577.0014 ADA |
0.4044 USDT |
0.3994 USDT |
0.4033 USDT |
0.4040 USDT |
| 2023-04-28 |
0.4049 USDT |
3,485,661.1100 ADA |
0.4099 USDT |
0.3971 USDT |
0.4019 USDT |
0.4014 USDT |
| 2023-04-27 |
0.4099 USDT |
7,916,123.3203 ADA |
0.4014 USDT |
0.4008 USDT |
0.4066 USDT |
0.4091 USDT |
| 2023-04-26 |
0.3989 USDT |
8,713,394.5697 ADA |
0.3945 USDT |
0.3784 USDT |
0.3926 USDT |
0.4014 USDT |
| 2023-04-25 |
0.3811 USDT |
3,838,560.0933 ADA |
0.3836 USDT |
0.3762 USDT |
0.3788 USDT |
0.3854 USDT |
| 2023-04-24 |
0.3881 USDT |
5,454,649.7798 ADA |
0.3886 USDT |
0.3800 USDT |
0.3841 USDT |
0.3840 USDT |
| 2023-04-23 |
0.3902 USDT |
4,697,153.3252 ADA |
0.3956 USDT |
0.3800 USDT |
0.3832 USDT |
0.3821 USDT |
| 2023-04-22 |
0.3899 USDT |
4,044,383.9037 ADA |
0.3824 USDT |
0.3812 USDT |
0.3843 USDT |
0.3948 USDT |
| 2023-04-21 |
0.3988 USDT |
5,890,625.3640 ADA |
0.4007 USDT |
0.3801 USDT |
0.3907 USDT |
0.3833 USDT |
| 2023-04-20 |
0.4123 USDT |
5,345,428.0840 ADA |
0.4163 USDT |
0.3959 USDT |
0.4023 USDT |
0.3999 USDT |
| 2023-04-19 |
0.4231 USDT |
7,642,313.3847 ADA |
0.4436 USDT |
0.4081 USDT |
0.4166 USDT |
0.4192 USDT |
| 2023-04-18 |
0.4401 USDT |
4,416,286.7000 ADA |
0.4342 USDT |
0.4276 USDT |
0.4331 USDT |
0.4416 USDT |
| 2023-04-17 |
0.4400 USDT |
4,844,877.2024 ADA |
0.4513 USDT |
0.4312 USDT |
0.4349 USDT |
0.4341 USDT |
| 2023-04-16 |
0.4485 USDT |
4,736,722.3864 ADA |
0.4523 USDT |
0.4424 USDT |
0.4461 USDT |
0.4530 USDT |
| 2023-04-15 |
0.4493 USDT |
8,993,554.2774 ADA |
0.4380 USDT |
0.4311 USDT |
0.4341 USDT |
0.4534 USDT |
| 2023-04-14 |
0.4352 USDT |
12,459,707.4037 ADA |
0.4252 USDT |
0.4232 USDT |
0.4299 USDT |
0.4376 USDT |
| 2023-04-13 |
0.4141 USDT |
10,793,577.4365 ADA |
0.4047 USDT |
0.3992 USDT |
0.4055 USDT |
0.4251 USDT |
| 2023-04-12 |
0.3972 USDT |
6,967,250.9310 ADA |
0.4015 USDT |
0.3887 USDT |
0.3915 USDT |
0.4005 USDT |
| 2023-04-11 |
0.4043 USDT |
6,691,592.9342 ADA |
0.3970 USDT |
0.3957 USDT |
0.3997 USDT |
0.4012 USDT |
| 2023-04-10 |
0.3892 USDT |
2,644,337.0873 ADA |
0.3895 USDT |
0.3848 USDT |
0.3867 USDT |
0.3901 USDT |
| 2023-04-09 |
0.3877 USDT |
3,724,731.2967 ADA |
0.3853 USDT |
0.3842 USDT |
0.3862 USDT |
0.3906 USDT |
| 2023-04-08 |
0.3873 USDT |
4,432,068.1561 ADA |
0.3834 USDT |
0.3804 USDT |
0.3840 USDT |
0.3842 USDT |
| 2023-04-07 |
0.3809 USDT |
5,476,120.4906 ADA |
0.3829 USDT |
0.3758 USDT |
0.3791 USDT |
0.3835 USDT |
| 2023-04-06 |
0.3850 USDT |
4,555,513.8863 ADA |
0.3923 USDT |
0.3765 USDT |
0.3798 USDT |
0.3817 USDT |
| 2023-04-05 |
0.3946 USDT |
5,925,174.8427 ADA |
0.3896 USDT |
0.3869 USDT |
0.3922 USDT |
0.3918 USDT |
| 2023-04-04 |
0.3917 USDT |
6,668,513.6276 ADA |
0.3873 USDT |
0.3843 USDT |
0.3888 USDT |
0.3912 USDT |
| 2023-04-03 |
0.3899 USDT |
8,880,874.3784 ADA |
0.3816 USDT |
0.3709 USDT |
0.3757 USDT |
0.3900 USDT |
| 2023-04-02 |
0.3838 USDT |
4,958,271.0426 ADA |
0.3921 USDT |
0.3758 USDT |
0.3800 USDT |
0.3812 USDT |
| 2023-04-01 |
0.3941 USDT |
5,576,065.1306 ADA |
0.3988 USDT |
0.3884 USDT |
0.3910 USDT |
0.3930 USDT |
| 2023-03-31 |
0.3894 USDT |
7,250,108.6364 ADA |
0.3760 USDT |
0.3742 USDT |
0.3783 USDT |
0.4051 USDT |
| 2023-03-30 |
0.3777 USDT |
5,761,028.4015 ADA |
0.3812 USDT |
0.3699 USDT |
0.3714 USDT |
0.3713 USDT |
| 2023-03-29 |
0.3822 USDT |
8,180,272.3865 ADA |
0.3680 USDT |
0.3667 USDT |
0.3697 USDT |
0.3817 USDT |
| 2023-03-28 |
0.3547 USDT |
7,175,353.6181 ADA |
0.3455 USDT |
0.3428 USDT |
0.3464 USDT |
0.3664 USDT |
| 2023-03-27 |
0.3480 USDT |
6,392,415.4858 ADA |
0.3557 USDT |
0.3366 USDT |
0.3418 USDT |
0.3435 USDT |
| 2023-03-26 |
0.3556 USDT |
6,053,369.7400 ADA |
0.3514 USDT |
0.3488 USDT |
0.3529 USDT |
0.3548 USDT |
| 2023-03-25 |
0.3572 USDT |
6,065,024.1626 ADA |
0.3595 USDT |
0.3487 USDT |
0.3518 USDT |
0.3515 USDT |
| 2023-03-24 |
0.3630 USDT |
6,979,515.5437 ADA |
0.3717 USDT |
0.3565 USDT |
0.3616 USDT |
0.3617 USDT |
| 2023-03-23 |
0.3687 USDT |
8,362,415.4604 ADA |
0.3597 USDT |
0.3535 USDT |
0.3573 USDT |
0.3703 USDT |
| 2023-03-22 |
0.3725 USDT |
12,796,174.6926 ADA |
0.3696 USDT |
0.3488 USDT |
0.3619 USDT |
0.3577 USDT |
| 2023-03-21 |
0.3532 USDT |
12,478,933.2550 ADA |
0.3321 USDT |
0.3293 USDT |
0.3354 USDT |
0.3666 USDT |
| 2023-03-20 |
0.3401 USDT |
11,380,725.7269 ADA |
0.3448 USDT |
0.3313 USDT |
0.3348 USDT |
0.3336 USDT |
| 2023-03-19 |
0.3442 USDT |
7,307,140.0313 ADA |
0.3370 USDT |
0.3369 USDT |
0.3395 USDT |
0.3480 USDT |
| 2023-03-18 |
0.3490 USDT |
11,313,986.6504 ADA |
0.3494 USDT |
0.3354 USDT |
0.3450 USDT |
0.3411 USDT |
| 2023-03-17 |
0.3322 USDT |
9,047,886.3804 ADA |
0.3249 USDT |
0.2976 USDT |
0.3252 USDT |
0.3378 USDT |
| 2023-03-16 |
0.3244 USDT |
5,941,794.0771 ADA |
0.3237 USDT |
0.3171 USDT |
0.3217 USDT |
0.3218 USDT |
| 2023-03-15 |
0.3389 USDT |
13,866,302.2829 ADA |
0.3431 USDT |
0.3161 USDT |
0.3228 USDT |
0.3256 USDT |