Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.5221 USDT |
14,184,721.8433 ADA |
0.5059 USDT |
0.4920 USDT |
0.5116 USDT |
0.5305 USDT |
| 2022-05-18 |
0.5388 USDT |
8,977,987.1610 ADA |
0.5778 USDT |
0.5150 USDT |
0.5276 USDT |
0.5259 USDT |
| 2022-05-17 |
0.5772 USDT |
11,656,825.4107 ADA |
0.5573 USDT |
0.5512 USDT |
0.5659 USDT |
0.5700 USDT |
| 2022-05-16 |
0.5721 USDT |
16,559,821.0042 ADA |
0.5979 USDT |
0.5442 USDT |
0.5608 USDT |
0.5714 USDT |
| 2022-05-15 |
0.5476 USDT |
14,390,237.0599 ADA |
0.5375 USDT |
0.5148 USDT |
0.5229 USDT |
0.5806 USDT |
| 2022-05-14 |
0.5215 USDT |
17,101,899.0685 ADA |
0.5290 USDT |
0.4889 USDT |
0.4997 USDT |
0.5278 USDT |
| 2022-05-13 |
0.5594 USDT |
40,198,391.0837 ADA |
0.4736 USDT |
0.4689 USDT |
0.5001 USDT |
0.5331 USDT |
| 2022-05-12 |
0.4561 USDT |
90,902,289.2429 ADA |
0.5183 USDT |
0.4022 USDT |
0.4372 USDT |
0.4754 USDT |
| 2022-05-11 |
0.5757 USDT |
113,620,211.8939 ADA |
0.6285 USDT |
0.4728 USDT |
0.5243 USDT |
0.5200 USDT |
| 2022-05-10 |
0.6500 USDT |
65,748,713.0647 ADA |
0.6020 USDT |
0.5832 USDT |
0.6282 USDT |
0.6291 USDT |
| 2022-05-09 |
0.6656 USDT |
47,408,391.2006 ADA |
0.7405 USDT |
0.6106 USDT |
0.6359 USDT |
0.6477 USDT |
| 2022-05-08 |
0.7429 USDT |
12,267,963.7608 ADA |
0.7605 USDT |
0.7257 USDT |
0.7419 USDT |
0.7492 USDT |
| 2022-05-07 |
0.7763 USDT |
6,774,364.3082 ADA |
0.7836 USDT |
0.7637 USDT |
0.7735 USDT |
0.7708 USDT |
| 2022-05-06 |
0.7843 USDT |
24,546,604.9503 ADA |
0.7884 USDT |
0.7623 USDT |
0.7836 USDT |
0.7780 USDT |
| 2022-05-05 |
0.8288 USDT |
33,766,203.7632 ADA |
0.8988 USDT |
0.7719 USDT |
0.7956 USDT |
0.7905 USDT |
| 2022-05-04 |
0.8235 USDT |
21,891,796.7927 ADA |
0.7714 USDT |
0.7675 USDT |
0.7775 USDT |
0.8667 USDT |
| 2022-05-03 |
0.7812 USDT |
7,633,451.5414 ADA |
0.7809 USDT |
0.7604 USDT |
0.7676 USDT |
0.7655 USDT |
| 2022-05-02 |
0.7810 USDT |
11,616,953.1184 ADA |
0.7894 USDT |
0.7636 USDT |
0.7737 USDT |
0.7822 USDT |
| 2022-05-01 |
0.7725 USDT |
11,164,531.1423 ADA |
0.7557 USDT |
0.7446 USDT |
0.7648 USDT |
0.7848 USDT |
| 2022-04-30 |
0.7829 USDT |
9,844,808.8408 ADA |
0.8047 USDT |
0.7351 USDT |
0.7708 USDT |
0.7391 USDT |
| 2022-04-29 |
0.8177 USDT |
11,061,025.2279 ADA |
0.8431 USDT |
0.7892 USDT |
0.8064 USDT |
0.8011 USDT |
| 2022-04-28 |
0.8412 USDT |
8,693,687.7915 ADA |
0.8404 USDT |
0.8258 USDT |
0.8376 USDT |
0.8379 USDT |
| 2022-04-27 |
0.8384 USDT |
15,713,683.0900 ADA |
0.8258 USDT |
0.8189 USDT |
0.8318 USDT |
0.8400 USDT |
| 2022-04-26 |
0.8541 USDT |
13,735,930.3036 ADA |
0.8978 USDT |
0.8162 USDT |
0.8331 USDT |
0.8344 USDT |
| 2022-04-25 |
0.8589 USDT |
20,023,943.3026 ADA |
0.8856 USDT |
0.8259 USDT |
0.8360 USDT |
0.8951 USDT |
| 2022-04-24 |
0.8886 USDT |
7,158,871.6261 ADA |
0.8866 USDT |
0.8777 USDT |
0.8880 USDT |
0.8877 USDT |
| 2022-04-23 |
0.8979 USDT |
4,464,494.9796 ADA |
0.9061 USDT |
0.8818 USDT |
0.8934 USDT |
0.9001 USDT |
| 2022-04-22 |
0.9100 USDT |
12,077,467.1913 ADA |
0.9097 USDT |
0.8914 USDT |
0.9036 USDT |
0.9068 USDT |
| 2022-04-21 |
0.9465 USDT |
9,616,921.0389 ADA |
0.9367 USDT |
0.9017 USDT |
0.9101 USDT |
0.9096 USDT |
| 2022-04-20 |
0.9531 USDT |
9,371,849.7074 ADA |
0.9526 USDT |
0.9308 USDT |
0.9406 USDT |
0.9410 USDT |
| 2022-04-19 |
0.9395 USDT |
6,369,455.8641 ADA |
0.9363 USDT |
0.9270 USDT |
0.9310 USDT |
0.9527 USDT |
| 2022-04-18 |
0.9008 USDT |
18,790,115.6313 ADA |
0.9146 USDT |
0.8742 USDT |
0.8824 USDT |
0.9353 USDT |
| 2022-04-17 |
0.9435 USDT |
5,750,956.2401 ADA |
0.9513 USDT |
0.9189 USDT |
0.9353 USDT |
0.9190 USDT |
| 2022-04-16 |
0.9508 USDT |
3,651,945.4413 ADA |
0.9556 USDT |
0.9371 USDT |
0.9430 USDT |
0.9538 USDT |
| 2022-04-15 |
0.9490 USDT |
4,250,165.2217 ADA |
0.9325 USDT |
0.9294 USDT |
0.9390 USDT |
0.9525 USDT |
| 2022-04-14 |
0.9527 USDT |
8,367,868.8201 ADA |
0.9747 USDT |
0.9230 USDT |
0.9303 USDT |
0.9316 USDT |
| 2022-04-13 |
0.9584 USDT |
8,277,430.2804 ADA |
0.9542 USDT |
0.9345 USDT |
0.9419 USDT |
0.9736 USDT |
| 2022-04-12 |
0.9501 USDT |
17,152,669.2643 ADA |
0.9199 USDT |
0.9159 USDT |
0.9310 USDT |
0.9381 USDT |
| 2022-04-11 |
0.9715 USDT |
20,379,651.1030 ADA |
1.0268 USDT |
0.9228 USDT |
0.9477 USDT |
0.9264 USDT |
| 2022-04-10 |
1.0452 USDT |
4,197,683.9697 ADA |
1.0446 USDT |
1.0275 USDT |
1.0339 USDT |
1.0595 USDT |
| 2022-04-09 |
1.0323 USDT |
5,981,435.5943 ADA |
1.0247 USDT |
1.0214 USDT |
1.0314 USDT |
1.0328 USDT |
| 2022-04-08 |
1.0720 USDT |
10,221,288.0939 ADA |
1.0886 USDT |
1.0434 USDT |
1.0517 USDT |
1.0479 USDT |
| 2022-04-07 |
1.0742 USDT |
15,313,387.8417 ADA |
1.0521 USDT |
1.0388 USDT |
1.0618 USDT |
1.0792 USDT |
| 2022-04-06 |
1.1170 USDT |
23,175,324.2574 ADA |
1.1710 USDT |
1.0606 USDT |
1.0945 USDT |
1.0983 USDT |
| 2022-04-05 |
1.1963 USDT |
11,732,703.4095 ADA |
1.2121 USDT |
1.1721 USDT |
1.1844 USDT |
1.1743 USDT |
| 2022-04-04 |
1.2036 USDT |
21,873,978.6312 ADA |
1.1863 USDT |
1.1612 USDT |
1.1777 USDT |
1.2024 USDT |
| 2022-04-03 |
1.1714 USDT |
7,704,526.5994 ADA |
1.1560 USDT |
1.1432 USDT |
1.1599 USDT |
1.1966 USDT |
| 2022-04-02 |
1.1732 USDT |
12,497,135.2880 ADA |
1.1659 USDT |
1.1471 USDT |
1.1613 USDT |
1.1669 USDT |
| 2022-04-01 |
1.1424 USDT |
19,718,367.6348 ADA |
1.1415 USDT |
1.1039 USDT |
1.1235 USDT |
1.1633 USDT |
| 2022-03-31 |
1.1781 USDT |
25,794,389.1957 ADA |
1.1901 USDT |
1.1345 USDT |
1.1562 USDT |
1.1394 USDT |