Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
1.1896 USDT |
11,272,649.1861 ADA |
1.1901 USDT |
1.1620 USDT |
1.1821 USDT |
1.1938 USDT |
| 2022-03-29 |
1.2044 USDT |
15,608,273.8318 ADA |
1.1690 USDT |
1.1666 USDT |
1.1858 USDT |
1.1818 USDT |
| 2022-03-28 |
1.2026 USDT |
21,278,835.5235 ADA |
1.1837 USDT |
1.1616 USDT |
1.1753 USDT |
1.1776 USDT |
| 2022-03-27 |
1.1415 USDT |
11,435,608.3526 ADA |
1.1518 USDT |
1.1044 USDT |
1.1269 USDT |
1.1714 USDT |
| 2022-03-26 |
1.1241 USDT |
14,314,885.4613 ADA |
1.0963 USDT |
1.0792 USDT |
1.0932 USDT |
1.1544 USDT |
| 2022-03-25 |
1.1198 USDT |
22,734,344.2395 ADA |
1.1305 USDT |
1.0725 USDT |
1.0941 USDT |
1.0978 USDT |
| 2022-03-24 |
1.1392 USDT |
29,165,514.9944 ADA |
1.1079 USDT |
1.0790 USDT |
1.0968 USDT |
1.1569 USDT |
| 2022-03-23 |
1.0359 USDT |
35,201,291.7103 ADA |
0.9744 USDT |
0.9572 USDT |
0.9674 USDT |
1.0669 USDT |
| 2022-03-22 |
0.9532 USDT |
15,100,196.9044 ADA |
0.9171 USDT |
0.9077 USDT |
0.9174 USDT |
0.9822 USDT |
| 2022-03-21 |
0.9003 USDT |
12,512,610.7127 ADA |
0.8786 USDT |
0.8628 USDT |
0.8769 USDT |
0.9041 USDT |
| 2022-03-20 |
0.8874 USDT |
8,060,388.1587 ADA |
0.9023 USDT |
0.8641 USDT |
0.8733 USDT |
0.8787 USDT |
| 2022-03-19 |
0.8758 USDT |
10,001,708.9318 ADA |
0.8519 USDT |
0.8508 USDT |
0.8615 USDT |
0.9095 USDT |
| 2022-03-18 |
0.8382 USDT |
8,695,167.2857 ADA |
0.8360 USDT |
0.8209 USDT |
0.8268 USDT |
0.8503 USDT |
| 2022-03-17 |
0.8435 USDT |
10,352,670.4590 ADA |
0.8385 USDT |
0.8280 USDT |
0.8385 USDT |
0.8360 USDT |
| 2022-03-16 |
0.8139 USDT |
19,041,767.0857 ADA |
0.7993 USDT |
0.7939 USDT |
0.8015 USDT |
0.8257 USDT |
| 2022-03-15 |
0.7998 USDT |
9,852,848.6829 ADA |
0.8030 USDT |
0.7824 USDT |
0.7897 USDT |
0.8020 USDT |
| 2022-03-14 |
0.7986 USDT |
11,295,119.6082 ADA |
0.7869 USDT |
0.7770 USDT |
0.7895 USDT |
0.8014 USDT |
| 2022-03-13 |
0.7988 USDT |
8,339,855.1304 ADA |
0.7896 USDT |
0.7806 USDT |
0.7889 USDT |
0.7881 USDT |
| 2022-03-12 |
0.7946 USDT |
3,920,993.1454 ADA |
0.7889 USDT |
0.7866 USDT |
0.7950 USDT |
0.7937 USDT |
| 2022-03-11 |
0.7979 USDT |
7,365,489.1846 ADA |
0.8058 USDT |
0.7827 USDT |
0.7897 USDT |
0.7928 USDT |
| 2022-03-10 |
0.8093 USDT |
9,644,730.8576 ADA |
0.8494 USDT |
0.7864 USDT |
0.8038 USDT |
0.8094 USDT |
| 2022-03-09 |
0.8411 USDT |
10,940,341.9754 ADA |
0.8020 USDT |
0.7993 USDT |
0.8085 USDT |
0.8490 USDT |
| 2022-03-08 |
0.8033 USDT |
9,367,512.7114 ADA |
0.7931 USDT |
0.7878 USDT |
0.7939 USDT |
0.7930 USDT |
| 2022-03-07 |
0.8162 USDT |
11,386,743.0369 ADA |
0.8227 USDT |
0.7772 USDT |
0.7961 USDT |
0.7994 USDT |
| 2022-03-06 |
0.8440 USDT |
6,778,447.5728 ADA |
0.8648 USDT |
0.8282 USDT |
0.8367 USDT |
0.8338 USDT |
| 2022-03-05 |
0.8539 USDT |
7,915,523.5330 ADA |
0.8445 USDT |
0.8183 USDT |
0.8349 USDT |
0.8702 USDT |
| 2022-03-04 |
0.8684 USDT |
13,138,677.4120 ADA |
0.9021 USDT |
0.8267 USDT |
0.8443 USDT |
0.8429 USDT |
| 2022-03-03 |
0.9141 USDT |
9,476,898.7714 ADA |
0.9389 USDT |
0.8836 USDT |
0.8992 USDT |
0.8979 USDT |
| 2022-03-02 |
0.9542 USDT |
15,590,930.4834 ADA |
0.9636 USDT |
0.9273 USDT |
0.9373 USDT |
0.9428 USDT |
| 2022-03-01 |
0.9700 USDT |
24,877,560.8802 ADA |
0.9623 USDT |
0.9401 USDT |
0.9584 USDT |
0.9584 USDT |
| 2022-02-28 |
0.8987 USDT |
21,673,445.8938 ADA |
0.8568 USDT |
0.8423 USDT |
0.8612 USDT |
0.9281 USDT |
| 2022-02-27 |
0.8669 USDT |
20,000,820.3895 ADA |
0.8871 USDT |
0.8324 USDT |
0.8536 USDT |
0.8579 USDT |
| 2022-02-26 |
0.9066 USDT |
11,359,983.1717 ADA |
0.8991 USDT |
0.8819 USDT |
0.8953 USDT |
0.8886 USDT |
| 2022-02-25 |
0.8631 USDT |
20,266,505.7721 ADA |
0.8529 USDT |
0.8237 USDT |
0.8494 USDT |
0.8755 USDT |
| 2022-02-24 |
0.8054 USDT |
39,331,137.8808 ADA |
0.8660 USDT |
0.7461 USDT |
0.7653 USDT |
0.8638 USDT |
| 2022-02-23 |
0.9161 USDT |
13,493,149.5581 ADA |
0.8881 USDT |
0.8765 USDT |
0.8852 USDT |
0.8887 USDT |
| 2022-02-22 |
0.8553 USDT |
19,494,709.4358 ADA |
0.8569 USDT |
0.8129 USDT |
0.8385 USDT |
0.8802 USDT |
| 2022-02-21 |
0.9435 USDT |
16,188,236.0136 ADA |
0.9314 USDT |
0.8966 USDT |
0.9223 USDT |
0.9202 USDT |
| 2022-02-20 |
0.9467 USDT |
10,633,016.1664 ADA |
0.9967 USDT |
0.9191 USDT |
0.9367 USDT |
0.9432 USDT |
| 2022-02-19 |
0.9965 USDT |
7,074,198.9567 ADA |
0.9953 USDT |
0.9737 USDT |
0.9875 USDT |
0.9859 USDT |
| 2022-02-18 |
1.0131 USDT |
11,264,772.6600 ADA |
1.0199 USDT |
0.9835 USDT |
0.9994 USDT |
0.9964 USDT |
| 2022-02-17 |
1.0604 USDT |
8,206,452.5635 ADA |
1.0830 USDT |
1.0200 USDT |
1.0372 USDT |
1.0295 USDT |
| 2022-02-16 |
1.0886 USDT |
9,936,666.4224 ADA |
1.1079 USDT |
1.0661 USDT |
1.0749 USDT |
1.0890 USDT |
| 2022-02-15 |
1.0878 USDT |
14,183,834.5113 ADA |
1.0493 USDT |
1.0493 USDT |
1.0616 USDT |
1.1129 USDT |
| 2022-02-14 |
1.0346 USDT |
17,408,861.5310 ADA |
1.0427 USDT |
1.0181 USDT |
1.0279 USDT |
1.0482 USDT |
| 2022-02-13 |
1.0556 USDT |
11,285,831.7190 ADA |
1.0585 USDT |
1.0324 USDT |
1.0444 USDT |
1.0481 USDT |
| 2022-02-12 |
1.0626 USDT |
15,638,163.6344 ADA |
1.0795 USDT |
1.0294 USDT |
1.0481 USDT |
1.0562 USDT |
| 2022-02-11 |
1.1324 USDT |
14,869,007.6648 ADA |
1.1503 USDT |
1.0678 USDT |
1.0868 USDT |
1.0837 USDT |
| 2022-02-10 |
1.1863 USDT |
18,305,961.1668 ADA |
1.1940 USDT |
1.1465 USDT |
1.1670 USDT |
1.1721 USDT |
| 2022-02-09 |
1.1893 USDT |
14,645,582.2512 ADA |
1.1757 USDT |
1.1520 USDT |
1.1635 USDT |
1.2029 USDT |