Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
1.2003 USDT |
28,058,203.8089 ADA |
1.1985 USDT |
1.1332 USDT |
1.1480 USDT |
1.1668 USDT |
| 2022-02-07 |
1.1769 USDT |
22,427,035.5225 ADA |
1.1429 USDT |
1.1257 USDT |
1.1451 USDT |
1.1892 USDT |
| 2022-02-06 |
1.1232 USDT |
8,354,874.0051 ADA |
1.1252 USDT |
1.0971 USDT |
1.1151 USDT |
1.1288 USDT |
| 2022-02-05 |
1.1414 USDT |
13,970,228.5642 ADA |
1.1386 USDT |
1.0969 USDT |
1.1183 USDT |
1.1166 USDT |
| 2022-02-04 |
1.0774 USDT |
14,923,579.1349 ADA |
1.0606 USDT |
1.0457 USDT |
1.0529 USDT |
1.1099 USDT |
| 2022-02-03 |
1.0368 USDT |
10,261,821.8373 ADA |
1.0267 USDT |
1.0166 USDT |
1.0250 USDT |
1.0474 USDT |
| 2022-02-02 |
1.0632 USDT |
13,188,709.5270 ADA |
1.0957 USDT |
1.0009 USDT |
1.0375 USDT |
1.0363 USDT |
| 2022-02-01 |
1.0598 USDT |
16,195,147.9210 ADA |
1.0517 USDT |
1.0346 USDT |
1.0455 USDT |
1.0802 USDT |
| 2022-01-31 |
1.0313 USDT |
12,532,277.1784 ADA |
1.0356 USDT |
1.0080 USDT |
1.0193 USDT |
1.0523 USDT |
| 2022-01-30 |
1.0503 USDT |
12,264,638.0123 ADA |
1.0597 USDT |
1.0200 USDT |
1.0386 USDT |
1.0447 USDT |
| 2022-01-29 |
1.0608 USDT |
15,166,437.6246 ADA |
1.0480 USDT |
1.0382 USDT |
1.0501 USDT |
1.0564 USDT |
| 2022-01-28 |
1.0343 USDT |
13,011,498.7387 ADA |
1.0420 USDT |
1.0086 USDT |
1.0242 USDT |
1.0359 USDT |
| 2022-01-27 |
1.0405 USDT |
24,512,713.5821 ADA |
1.0774 USDT |
1.0043 USDT |
1.0312 USDT |
1.0255 USDT |
| 2022-01-26 |
1.0934 USDT |
56,457,008.4176 ADA |
1.0427 USDT |
1.0225 USDT |
1.0374 USDT |
1.0740 USDT |
| 2022-01-25 |
1.0346 USDT |
24,456,835.0921 ADA |
1.0668 USDT |
0.9923 USDT |
1.0157 USDT |
1.0342 USDT |
| 2022-01-24 |
1.0232 USDT |
65,012,329.8684 ADA |
1.1245 USDT |
0.9509 USDT |
0.9807 USDT |
1.0692 USDT |
| 2022-01-23 |
1.1037 USDT |
42,302,684.5697 ADA |
1.0712 USDT |
1.0507 USDT |
1.0700 USDT |
1.0875 USDT |
| 2022-01-22 |
1.0550 USDT |
111,537,997.4338 ADA |
1.1202 USDT |
0.9176 USDT |
1.0404 USDT |
1.0666 USDT |
| 2022-01-21 |
1.2016 USDT |
59,845,258.0431 ADA |
1.2587 USDT |
1.1008 USDT |
1.1466 USDT |
1.1376 USDT |
| 2022-01-20 |
1.3529 USDT |
41,730,610.6168 ADA |
1.3360 USDT |
1.2581 USDT |
1.2866 USDT |
1.2692 USDT |
| 2022-01-19 |
1.4228 USDT |
50,590,476.2488 ADA |
1.4585 USDT |
1.3412 USDT |
1.3673 USDT |
1.3436 USDT |
| 2022-01-18 |
1.5121 USDT |
54,824,160.0453 ADA |
1.6013 USDT |
1.4119 USDT |
1.4395 USDT |
1.4995 USDT |
| 2022-01-17 |
1.4999 USDT |
43,090,519.6348 ADA |
1.4114 USDT |
1.3864 USDT |
1.4049 USDT |
1.5440 USDT |
| 2022-01-16 |
1.3776 USDT |
20,416,560.7144 ADA |
1.2922 USDT |
1.2868 USDT |
1.3044 USDT |
1.4087 USDT |
| 2022-01-15 |
1.2807 USDT |
8,261,862.0910 ADA |
1.2921 USDT |
1.2513 USDT |
1.2691 USDT |
1.3105 USDT |
| 2022-01-14 |
1.2652 USDT |
16,522,582.5695 ADA |
1.2318 USDT |
1.2196 USDT |
1.2431 USDT |
1.2876 USDT |
| 2022-01-13 |
1.2895 USDT |
18,144,456.2505 ADA |
1.3126 USDT |
1.2317 USDT |
1.2507 USDT |
1.2450 USDT |
| 2022-01-12 |
1.2464 USDT |
18,093,811.4821 ADA |
1.1876 USDT |
1.1863 USDT |
1.2041 USDT |
1.2971 USDT |
| 2022-01-11 |
1.1611 USDT |
13,830,988.6875 ADA |
1.1233 USDT |
1.1220 USDT |
1.1379 USDT |
1.1848 USDT |
| 2022-01-10 |
1.1227 USDT |
21,262,183.6874 ADA |
1.1707 USDT |
1.0690 USDT |
1.1223 USDT |
1.1346 USDT |
| 2022-01-09 |
1.1780 USDT |
11,257,107.1580 ADA |
1.1815 USDT |
1.1472 USDT |
1.1629 USDT |
1.1718 USDT |
| 2022-01-08 |
1.1915 USDT |
19,751,858.1769 ADA |
1.2096 USDT |
1.1244 USDT |
1.1536 USDT |
1.2053 USDT |
| 2022-01-07 |
1.2245 USDT |
21,136,738.1258 ADA |
1.2793 USDT |
1.1898 USDT |
1.2125 USDT |
1.2069 USDT |
| 2022-01-06 |
1.2320 USDT |
17,479,317.0986 ADA |
1.2300 USDT |
1.1860 USDT |
1.2128 USDT |
1.2747 USDT |
| 2022-01-05 |
1.2950 USDT |
10,135,231.1921 ADA |
1.3096 USDT |
1.2234 USDT |
1.2654 USDT |
1.2605 USDT |
| 2022-01-04 |
1.3237 USDT |
8,861,995.7790 ADA |
1.3192 USDT |
1.2955 USDT |
1.3105 USDT |
1.3112 USDT |
| 2022-01-03 |
1.3522 USDT |
5,975,983.4088 ADA |
1.3770 USDT |
1.3103 USDT |
1.3319 USDT |
1.3157 USDT |
| 2022-01-02 |
1.3648 USDT |
7,002,742.3125 ADA |
1.3792 USDT |
1.3420 USDT |
1.3559 USDT |
1.3585 USDT |
| 2022-01-01 |
1.3288 USDT |
7,340,131.3498 ADA |
1.3083 USDT |
1.3056 USDT |
1.3256 USDT |
1.3458 USDT |
| 2021-12-31 |
1.3438 USDT |
17,687,060.6787 ADA |
1.3586 USDT |
1.2809 USDT |
1.3054 USDT |
1.2940 USDT |
| 2021-12-30 |
1.3417 USDT |
12,895,232.9868 ADA |
1.3320 USDT |
1.2973 USDT |
1.3180 USDT |
1.3541 USDT |
| 2021-12-29 |
1.3902 USDT |
22,706,578.5896 ADA |
1.3996 USDT |
1.3333 USDT |
1.3631 USDT |
1.3556 USDT |
| 2021-12-28 |
1.4607 USDT |
34,678,661.0460 ADA |
1.5162 USDT |
1.3763 USDT |
1.4095 USDT |
1.4181 USDT |
| 2021-12-27 |
1.5350 USDT |
22,194,591.2869 ADA |
1.4553 USDT |
1.4505 USDT |
1.4604 USDT |
1.5522 USDT |
| 2021-12-26 |
1.4418 USDT |
18,829,375.1568 ADA |
1.4531 USDT |
1.4075 USDT |
1.4259 USDT |
1.4635 USDT |
| 2021-12-25 |
1.4275 USDT |
15,742,305.5437 ADA |
1.3930 USDT |
1.3810 USDT |
1.4100 USDT |
1.4490 USDT |
| 2021-12-24 |
1.4423 USDT |
18,887,637.8267 ADA |
1.4745 USDT |
1.3808 USDT |
1.4000 USDT |
1.3896 USDT |
| 2021-12-23 |
1.3923 USDT |
31,689,047.0013 ADA |
1.3272 USDT |
1.3072 USDT |
1.3310 USDT |
1.4665 USDT |
| 2021-12-22 |
1.3256 USDT |
22,669,401.3401 ADA |
1.2797 USDT |
1.2763 USDT |
1.2855 USDT |
1.3343 USDT |
| 2021-12-21 |
1.2594 USDT |
19,980,597.7675 ADA |
1.2378 USDT |
1.2273 USDT |
1.2365 USDT |
1.2798 USDT |