Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
1.9575 USDT |
24,048,065.3584 ADA |
1.9653 USDT |
1.9120 USDT |
1.9379 USDT |
1.9463 USDT |
| 2021-10-31 |
1.9658 USDT |
27,503,213.8029 ADA |
1.9558 USDT |
1.9183 USDT |
1.9437 USDT |
1.9640 USDT |
| 2021-10-30 |
1.9797 USDT |
17,911,904.0529 ADA |
2.0161 USDT |
1.9353 USDT |
1.9707 USDT |
1.9644 USDT |
| 2021-10-29 |
2.0078 USDT |
24,688,640.6863 ADA |
1.9869 USDT |
1.9797 USDT |
2.0043 USDT |
2.0119 USDT |
| 2021-10-28 |
1.9792 USDT |
55,850,242.9147 ADA |
1.9111 USDT |
1.9047 USDT |
1.9415 USDT |
1.9878 USDT |
| 2021-10-27 |
1.9828 USDT |
98,342,829.6273 ADA |
2.1372 USDT |
1.8011 USDT |
1.9541 USDT |
1.9377 USDT |
| 2021-10-26 |
2.1704 USDT |
21,957,316.1345 ADA |
2.1453 USDT |
2.1418 USDT |
2.1649 USDT |
2.1802 USDT |
| 2021-10-25 |
2.1484 USDT |
13,584,217.7425 ADA |
2.1206 USDT |
2.1149 USDT |
2.1348 USDT |
2.1447 USDT |
| 2021-10-24 |
2.1270 USDT |
10,445,277.9185 ADA |
2.1671 USDT |
2.0924 USDT |
2.1183 USDT |
2.1194 USDT |
| 2021-10-23 |
2.1547 USDT |
13,911,651.1275 ADA |
2.1565 USDT |
2.1327 USDT |
2.1501 USDT |
2.1589 USDT |
| 2021-10-22 |
2.1667 USDT |
28,473,305.5298 ADA |
2.1363 USDT |
2.1250 USDT |
2.1576 USDT |
2.1601 USDT |
| 2021-10-21 |
2.2201 USDT |
49,398,365.9221 ADA |
2.1893 USDT |
2.1295 USDT |
2.1497 USDT |
2.1442 USDT |
| 2021-10-20 |
2.1582 USDT |
27,392,813.6777 ADA |
2.1102 USDT |
2.0919 USDT |
2.1028 USDT |
2.1801 USDT |
| 2021-10-19 |
2.1231 USDT |
18,171,965.1341 ADA |
2.1277 USDT |
2.0932 USDT |
2.1041 USDT |
2.1091 USDT |
| 2021-10-18 |
2.1370 USDT |
17,740,657.1838 ADA |
2.1587 USDT |
2.1054 USDT |
2.1255 USDT |
2.1379 USDT |
| 2021-10-17 |
2.1506 USDT |
20,467,033.5144 ADA |
2.1782 USDT |
2.0880 USDT |
2.1437 USDT |
2.1400 USDT |
| 2021-10-16 |
2.2132 USDT |
19,319,911.8706 ADA |
2.2173 USDT |
2.1700 USDT |
2.1862 USDT |
2.1801 USDT |
| 2021-10-15 |
2.1896 USDT |
41,859,144.6941 ADA |
2.1736 USDT |
2.1361 USDT |
2.1551 USDT |
2.2279 USDT |
| 2021-10-14 |
2.1861 USDT |
20,723,611.3496 ADA |
2.1897 USDT |
2.1559 USDT |
2.1724 USDT |
2.1748 USDT |
| 2021-10-13 |
2.1247 USDT |
20,032,328.6572 ADA |
2.1176 USDT |
2.0787 USDT |
2.1083 USDT |
2.1588 USDT |
| 2021-10-12 |
2.1182 USDT |
39,030,935.7151 ADA |
2.1712 USDT |
2.0701 USDT |
2.0947 USDT |
2.1215 USDT |
| 2021-10-11 |
2.1901 USDT |
27,103,236.4925 ADA |
2.1882 USDT |
2.1051 USDT |
2.1382 USDT |
2.1296 USDT |
| 2021-10-10 |
2.2320 USDT |
22,773,570.7402 ADA |
2.2691 USDT |
2.1591 USDT |
2.2237 USDT |
2.1871 USDT |
| 2021-10-09 |
2.2638 USDT |
19,059,958.5167 ADA |
2.2379 USDT |
2.2193 USDT |
2.2449 USDT |
2.2647 USDT |
| 2021-10-08 |
2.2709 USDT |
24,321,887.1265 ADA |
2.2786 USDT |
2.2144 USDT |
2.2365 USDT |
2.2296 USDT |
| 2021-10-07 |
2.2731 USDT |
48,161,553.7068 ADA |
2.2105 USDT |
2.1511 USDT |
2.1750 USDT |
2.2709 USDT |
| 2021-10-06 |
2.1993 USDT |
33,168,549.3270 ADA |
2.2334 USDT |
2.1115 USDT |
2.1369 USDT |
2.2093 USDT |
| 2021-10-05 |
2.2156 USDT |
23,929,821.8245 ADA |
2.1916 USDT |
2.1749 USDT |
2.1996 USDT |
2.2345 USDT |
| 2021-10-04 |
2.1923 USDT |
30,056,322.9843 ADA |
2.2512 USDT |
2.1498 USDT |
2.1868 USDT |
2.2020 USDT |
| 2021-10-03 |
2.2681 USDT |
26,373,876.6706 ADA |
2.2475 USDT |
2.2213 USDT |
2.2507 USDT |
2.2421 USDT |
| 2021-10-02 |
2.2549 USDT |
24,255,875.9730 ADA |
2.2554 USDT |
2.1932 USDT |
2.2143 USDT |
2.2925 USDT |
| 2021-10-01 |
2.1984 USDT |
36,554,608.9553 ADA |
2.1160 USDT |
2.0918 USDT |
2.1073 USDT |
2.2230 USDT |
| 2021-09-30 |
2.0998 USDT |
26,368,204.9321 ADA |
2.0657 USDT |
2.0513 USDT |
2.0849 USDT |
2.1168 USDT |
| 2021-09-29 |
2.0793 USDT |
32,453,832.5526 ADA |
2.0359 USDT |
2.0204 USDT |
2.0472 USDT |
2.0458 USDT |
| 2021-09-28 |
2.1046 USDT |
33,554,055.7497 ADA |
2.1292 USDT |
2.0288 USDT |
2.0604 USDT |
2.0536 USDT |
| 2021-09-27 |
2.2123 USDT |
24,502,686.1991 ADA |
2.2056 USDT |
2.1563 USDT |
2.1783 USDT |
2.1966 USDT |
| 2021-09-26 |
2.2385 USDT |
46,436,492.9313 ADA |
2.2997 USDT |
2.1464 USDT |
2.2034 USDT |
2.2035 USDT |
| 2021-09-25 |
2.3571 USDT |
60,614,887.6253 ADA |
2.2780 USDT |
2.2363 USDT |
2.2954 USDT |
2.3186 USDT |
| 2021-09-24 |
2.2251 USDT |
76,321,048.0664 ADA |
2.3264 USDT |
2.0632 USDT |
2.1803 USDT |
2.2768 USDT |
| 2021-09-23 |
2.2427 USDT |
26,247,127.4752 ADA |
2.2572 USDT |
2.1797 USDT |
2.2184 USDT |
2.2437 USDT |
| 2021-09-22 |
2.1271 USDT |
52,311,151.1842 ADA |
1.9871 USDT |
1.9682 USDT |
2.0353 USDT |
2.2316 USDT |
| 2021-09-21 |
2.1027 USDT |
70,426,449.2045 ADA |
2.0809 USDT |
1.9728 USDT |
1.9959 USDT |
1.9812 USDT |
| 2021-09-20 |
2.1268 USDT |
80,350,519.3280 ADA |
2.2832 USDT |
1.9724 USDT |
2.0932 USDT |
2.1176 USDT |
| 2021-09-19 |
2.3350 USDT |
21,673,035.6134 ADA |
2.3709 USDT |
2.2785 USDT |
2.3249 USDT |
2.2904 USDT |
| 2021-09-18 |
2.3877 USDT |
15,636,102.7391 ADA |
2.3515 USDT |
2.3123 USDT |
2.3542 USDT |
2.3615 USDT |
| 2021-09-17 |
2.3846 USDT |
15,728,738.7923 ADA |
2.4173 USDT |
2.3313 USDT |
2.3610 USDT |
2.3621 USDT |
| 2021-09-16 |
2.4534 USDT |
34,323,399.2946 ADA |
2.5044 USDT |
2.3823 USDT |
2.4208 USDT |
2.4208 USDT |
| 2021-09-15 |
2.4708 USDT |
44,887,888.7685 ADA |
2.3977 USDT |
2.3604 USDT |
2.3858 USDT |
2.4911 USDT |
| 2021-09-14 |
2.3893 USDT |
28,650,839.9080 ADA |
2.4014 USDT |
2.3205 USDT |
2.3755 USDT |
2.3662 USDT |
| 2021-09-13 |
2.4242 USDT |
71,336,411.6100 ADA |
2.5807 USDT |
2.3105 USDT |
2.3755 USDT |
2.4167 USDT |