Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.3481 USDT |
40,075,187.5053 ADA |
0.3417 USDT |
0.3342 USDT |
0.3394 USDT |
0.3535 USDT |
| 2024-10-31 |
0.3563 USDT |
24,450,965.1825 ADA |
0.3550 USDT |
0.3483 USDT |
0.3527 USDT |
0.3516 USDT |
| 2024-10-30 |
0.3567 USDT |
27,691,034.2261 ADA |
0.3562 USDT |
0.3507 USDT |
0.3541 USDT |
0.3547 USDT |
| 2024-10-29 |
0.3478 USDT |
28,600,545.7453 ADA |
0.3437 USDT |
0.3428 USDT |
0.3462 USDT |
0.3543 USDT |
| 2024-10-28 |
0.3371 USDT |
31,792,703.0937 ADA |
0.3398 USDT |
0.3304 USDT |
0.3347 USDT |
0.3424 USDT |
| 2024-10-27 |
0.3343 USDT |
17,811,787.5703 ADA |
0.3337 USDT |
0.3309 USDT |
0.3328 USDT |
0.3394 USDT |
| 2024-10-26 |
0.3302 USDT |
42,323,082.4297 ADA |
0.3261 USDT |
0.3206 USDT |
0.3275 USDT |
0.3340 USDT |
| 2024-10-25 |
0.3428 USDT |
27,628,290.9018 ADA |
0.3465 USDT |
0.3340 USDT |
0.3376 USDT |
0.3347 USDT |
| 2024-10-24 |
0.3472 USDT |
30,791,611.1358 ADA |
0.3498 USDT |
0.3397 USDT |
0.3420 USDT |
0.3442 USDT |
| 2024-10-23 |
0.3577 USDT |
26,918,422.5196 ADA |
0.3644 USDT |
0.3423 USDT |
0.3477 USDT |
0.3471 USDT |
| 2024-10-22 |
0.3640 USDT |
16,174,204.5129 ADA |
0.3609 USDT |
0.3567 USDT |
0.3627 USDT |
0.3597 USDT |
| 2024-10-21 |
0.3632 USDT |
28,709,227.8541 ADA |
0.3649 USDT |
0.3531 USDT |
0.3579 USDT |
0.3585 USDT |
| 2024-10-20 |
0.3535 USDT |
18,515,156.3405 ADA |
0.3514 USDT |
0.3482 USDT |
0.3499 USDT |
0.3602 USDT |
| 2024-10-19 |
0.3529 USDT |
26,647,230.6148 ADA |
0.3506 USDT |
0.3491 USDT |
0.3511 USDT |
0.3520 USDT |
| 2024-10-18 |
0.3467 USDT |
26,384,009.4470 ADA |
0.3431 USDT |
0.3425 USDT |
0.3441 USDT |
0.3480 USDT |
| 2024-10-17 |
0.3478 USDT |
29,511,189.8351 ADA |
0.3522 USDT |
0.3423 USDT |
0.3451 USDT |
0.3448 USDT |
| 2024-10-16 |
0.3560 USDT |
36,790,667.9926 ADA |
0.3591 USDT |
0.3510 USDT |
0.3533 USDT |
0.3539 USDT |
| 2024-10-15 |
0.3617 USDT |
12,041,739.9045 ADA |
0.3644 USDT |
0.3567 USDT |
0.3594 USDT |
0.3599 USDT |
| 2024-10-14 |
0.3504 USDT |
8,831,834.3733 ADA |
0.3487 USDT |
0.3424 USDT |
0.3448 USDT |
0.3552 USDT |
| 2024-10-13 |
0.3555 USDT |
12,578,754.4568 ADA |
0.3532 USDT |
0.3517 USDT |
0.3533 USDT |
0.3533 USDT |
| 2024-10-12 |
0.3534 USDT |
16,105,352.3074 ADA |
0.3517 USDT |
0.3509 USDT |
0.3528 USDT |
0.3548 USDT |
| 2024-10-11 |
0.3434 USDT |
18,340,951.0459 ADA |
0.3396 USDT |
0.3382 USDT |
0.3412 USDT |
0.3467 USDT |
| 2024-10-10 |
0.3377 USDT |
33,811,137.7453 ADA |
0.3396 USDT |
0.3315 USDT |
0.3358 USDT |
0.3396 USDT |
| 2024-10-09 |
0.3451 USDT |
14,763,922.9207 ADA |
0.3448 USDT |
0.3417 USDT |
0.3438 USDT |
0.3419 USDT |
| 2024-10-08 |
0.3531 USDT |
16,514,251.6630 ADA |
0.3512 USDT |
0.3494 USDT |
0.3526 USDT |
0.3518 USDT |
| 2024-10-07 |
0.3594 USDT |
36,448,649.2821 ADA |
0.3574 USDT |
0.3504 USDT |
0.3571 USDT |
0.3534 USDT |
| 2024-10-06 |
0.3502 USDT |
15,314,536.7838 ADA |
0.3509 USDT |
0.3479 USDT |
0.3501 USDT |
0.3533 USDT |
| 2024-10-05 |
0.3523 USDT |
25,995,221.3721 ADA |
0.3517 USDT |
0.3456 USDT |
0.3481 USDT |
0.3462 USDT |
| 2024-10-04 |
0.3493 USDT |
21,635,303.6382 ADA |
0.3453 USDT |
0.3430 USDT |
0.3468 USDT |
0.3534 USDT |
| 2024-10-03 |
0.3428 USDT |
26,073,548.7339 ADA |
0.3432 USDT |
0.3319 USDT |
0.3401 USDT |
0.3380 USDT |
| 2024-10-02 |
0.3540 USDT |
40,938,903.8091 ADA |
0.3522 USDT |
0.3392 USDT |
0.3472 USDT |
0.3412 USDT |
| 2024-10-01 |
0.3685 USDT |
48,477,579.0683 ADA |
0.3734 USDT |
0.3427 USDT |
0.3530 USDT |
0.3528 USDT |
| 2024-09-30 |
0.3870 USDT |
25,949,341.9536 ADA |
0.3976 USDT |
0.3781 USDT |
0.3816 USDT |
0.3816 USDT |
| 2024-09-29 |
0.3974 USDT |
17,088,602.6787 ADA |
0.4005 USDT |
0.3924 USDT |
0.3958 USDT |
0.4015 USDT |
| 2024-09-28 |
0.4007 USDT |
27,428,995.2775 ADA |
0.4018 USDT |
0.3922 USDT |
0.3973 USDT |
0.3991 USDT |
| 2024-09-27 |
0.4063 USDT |
26,107,380.1026 ADA |
0.4015 USDT |
0.4004 USDT |
0.4028 USDT |
0.4073 USDT |
| 2024-09-26 |
0.3926 USDT |
28,289,143.8486 ADA |
0.3809 USDT |
0.3780 USDT |
0.3822 USDT |
0.3992 USDT |
| 2024-09-25 |
0.3852 USDT |
26,218,939.6677 ADA |
0.3877 USDT |
0.3798 USDT |
0.3825 USDT |
0.3831 USDT |
| 2024-09-24 |
0.3713 USDT |
29,484,699.1533 ADA |
0.3636 USDT |
0.3584 USDT |
0.3615 USDT |
0.3909 USDT |
| 2024-09-23 |
0.3543 USDT |
23,189,891.8944 ADA |
0.3518 USDT |
0.3455 USDT |
0.3530 USDT |
0.3548 USDT |
| 2024-09-22 |
0.3539 USDT |
16,887,896.6810 ADA |
0.3583 USDT |
0.3502 USDT |
0.3529 USDT |
0.3521 USDT |
| 2024-09-21 |
0.3542 USDT |
26,453,293.9237 ADA |
0.3523 USDT |
0.3506 USDT |
0.3524 USDT |
0.3566 USDT |
| 2024-09-20 |
0.3565 USDT |
26,589,431.3759 ADA |
0.3510 USDT |
0.3488 USDT |
0.3514 USDT |
0.3548 USDT |
| 2024-09-19 |
0.3499 USDT |
42,832,518.1108 ADA |
0.3441 USDT |
0.3441 USDT |
0.3478 USDT |
0.3540 USDT |
| 2024-09-18 |
0.3328 USDT |
26,952,830.6531 ADA |
0.3339 USDT |
0.3283 USDT |
0.3305 USDT |
0.3293 USDT |
| 2024-09-17 |
0.3339 USDT |
32,179,588.6549 ADA |
0.3302 USDT |
0.3284 USDT |
0.3308 USDT |
0.3346 USDT |
| 2024-09-16 |
0.3322 USDT |
41,715,135.8216 ADA |
0.3385 USDT |
0.3263 USDT |
0.3287 USDT |
0.3287 USDT |
| 2024-09-15 |
0.3510 USDT |
22,600,911.6332 ADA |
0.3540 USDT |
0.3427 USDT |
0.3435 USDT |
0.3435 USDT |
| 2024-09-14 |
0.3579 USDT |
25,013,977.8518 ADA |
0.3605 USDT |
0.3528 USDT |
0.3543 USDT |
0.3541 USDT |
| 2024-09-13 |
0.3564 USDT |
34,468,618.1619 ADA |
0.3564 USDT |
0.3503 USDT |
0.3535 USDT |
0.3600 USDT |