Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.4584 USDT |
38,519,160.9314 ADA |
0.4574 USDT |
0.4526 USDT |
0.4546 USDT |
0.4607 USDT |
| 2024-06-03 |
0.4525 USDT |
38,870,663.9946 ADA |
0.4465 USDT |
0.4433 USDT |
0.4475 USDT |
0.4609 USDT |
| 2024-06-02 |
0.4498 USDT |
34,347,121.9939 ADA |
0.4500 USDT |
0.4408 USDT |
0.4450 USDT |
0.4463 USDT |
| 2024-06-01 |
0.4481 USDT |
25,756,427.7223 ADA |
0.4470 USDT |
0.4449 USDT |
0.4469 USDT |
0.4495 USDT |
| 2024-05-31 |
0.4490 USDT |
35,436,421.3077 ADA |
0.4466 USDT |
0.4435 USDT |
0.4473 USDT |
0.4476 USDT |
| 2024-05-30 |
0.4507 USDT |
37,694,694.0120 ADA |
0.4511 USDT |
0.4432 USDT |
0.4496 USDT |
0.4531 USDT |
| 2024-05-29 |
0.4606 USDT |
27,642,608.4780 ADA |
0.4577 USDT |
0.4550 USDT |
0.4593 USDT |
0.4583 USDT |
| 2024-05-28 |
0.4588 USDT |
47,868,562.9161 ADA |
0.4684 USDT |
0.4519 USDT |
0.4572 USDT |
0.4579 USDT |
| 2024-05-27 |
0.4611 USDT |
26,626,723.7359 ADA |
0.4582 USDT |
0.4566 USDT |
0.4594 USDT |
0.4660 USDT |
| 2024-05-26 |
0.4601 USDT |
30,518,008.5233 ADA |
0.4624 USDT |
0.4572 USDT |
0.4593 USDT |
0.4584 USDT |
| 2024-05-25 |
0.4611 USDT |
38,456,456.2715 ADA |
0.4601 USDT |
0.4573 USDT |
0.4604 USDT |
0.4605 USDT |
| 2024-05-24 |
0.4628 USDT |
42,454,225.0212 ADA |
0.4656 USDT |
0.4539 USDT |
0.4615 USDT |
0.4599 USDT |
| 2024-05-23 |
0.4772 USDT |
43,349,285.7418 ADA |
0.4833 USDT |
0.4542 USDT |
0.4609 USDT |
0.4589 USDT |
| 2024-05-22 |
0.4856 USDT |
43,667,766.1180 ADA |
0.4945 USDT |
0.4747 USDT |
0.4803 USDT |
0.4832 USDT |
| 2024-05-21 |
0.5013 USDT |
31,028,282.6858 ADA |
0.5020 USDT |
0.4945 USDT |
0.4994 USDT |
0.5014 USDT |
| 2024-05-20 |
0.4681 USDT |
26,103,627.7938 ADA |
0.4674 USDT |
0.4607 USDT |
0.4670 USDT |
0.4668 USDT |
| 2024-05-19 |
0.4780 USDT |
20,598,688.5381 ADA |
0.4821 USDT |
0.4696 USDT |
0.4729 USDT |
0.4722 USDT |
| 2024-05-18 |
0.4817 USDT |
29,329,383.1944 ADA |
0.4823 USDT |
0.4756 USDT |
0.4797 USDT |
0.4837 USDT |
| 2024-05-17 |
0.4743 USDT |
38,046,832.5332 ADA |
0.4596 USDT |
0.4550 USDT |
0.4586 USDT |
0.4829 USDT |
| 2024-05-16 |
0.4561 USDT |
47,923,223.9545 ADA |
0.4526 USDT |
0.4484 USDT |
0.4555 USDT |
0.4596 USDT |
| 2024-05-15 |
0.4388 USDT |
49,389,492.8337 ADA |
0.4286 USDT |
0.4260 USDT |
0.4288 USDT |
0.4525 USDT |
| 2024-05-14 |
0.4346 USDT |
35,807,163.6117 ADA |
0.4368 USDT |
0.4280 USDT |
0.4344 USDT |
0.4330 USDT |
| 2024-05-13 |
0.4408 USDT |
43,738,996.3692 ADA |
0.4378 USDT |
0.4251 USDT |
0.4282 USDT |
0.4405 USDT |
| 2024-05-12 |
0.4397 USDT |
33,692,610.3052 ADA |
0.4390 USDT |
0.4333 USDT |
0.4371 USDT |
0.4374 USDT |
| 2024-05-11 |
0.4456 USDT |
35,289,870.8391 ADA |
0.4478 USDT |
0.4400 USDT |
0.4419 USDT |
0.4408 USDT |
| 2024-05-10 |
0.4582 USDT |
40,936,216.0149 ADA |
0.4635 USDT |
0.4431 USDT |
0.4481 USDT |
0.4477 USDT |
| 2024-05-09 |
0.4571 USDT |
40,462,141.8314 ADA |
0.4519 USDT |
0.4470 USDT |
0.4530 USDT |
0.4618 USDT |
| 2024-05-08 |
0.4484 USDT |
46,860,099.9691 ADA |
0.4413 USDT |
0.4364 USDT |
0.4414 USDT |
0.4535 USDT |
| 2024-05-07 |
0.4513 USDT |
30,343,363.2506 ADA |
0.4541 USDT |
0.4455 USDT |
0.4498 USDT |
0.4532 USDT |
| 2024-05-06 |
0.4622 USDT |
30,679,804.8576 ADA |
0.4580 USDT |
0.4515 USDT |
0.4574 USDT |
0.4602 USDT |
| 2024-05-05 |
0.4583 USDT |
31,234,992.0921 ADA |
0.4633 USDT |
0.4521 USDT |
0.4550 USDT |
0.4607 USDT |
| 2024-05-04 |
0.4679 USDT |
42,170,127.6465 ADA |
0.4674 USDT |
0.4626 USDT |
0.4643 USDT |
0.4631 USDT |
| 2024-05-03 |
0.4569 USDT |
32,616,492.7360 ADA |
0.4578 USDT |
0.4462 USDT |
0.4494 USDT |
0.4667 USDT |
| 2024-05-02 |
0.4502 USDT |
49,738,724.4551 ADA |
0.4502 USDT |
0.4388 USDT |
0.4454 USDT |
0.4553 USDT |
| 2024-05-01 |
0.4386 USDT |
57,357,737.3904 ADA |
0.4412 USDT |
0.4183 USDT |
0.4292 USDT |
0.4482 USDT |
| 2024-04-30 |
0.4439 USDT |
35,422,755.1946 ADA |
0.4572 USDT |
0.4256 USDT |
0.4314 USDT |
0.4360 USDT |
| 2024-04-29 |
0.4544 USDT |
35,513,197.9849 ADA |
0.4604 USDT |
0.4464 USDT |
0.4516 USDT |
0.4533 USDT |
| 2024-04-28 |
0.4711 USDT |
35,425,919.5915 ADA |
0.4677 USDT |
0.4663 USDT |
0.4696 USDT |
0.4690 USDT |
| 2024-04-27 |
0.4571 USDT |
29,295,495.1519 ADA |
0.4633 USDT |
0.4450 USDT |
0.4545 USDT |
0.4591 USDT |
| 2024-04-26 |
0.4695 USDT |
38,647,622.9664 ADA |
0.4705 USDT |
0.4614 USDT |
0.4675 USDT |
0.4669 USDT |
| 2024-04-25 |
0.4724 USDT |
48,167,538.7419 ADA |
0.4748 USDT |
0.4625 USDT |
0.4686 USDT |
0.4735 USDT |
| 2024-04-24 |
0.4988 USDT |
31,366,965.9382 ADA |
0.5001 USDT |
0.4765 USDT |
0.4904 USDT |
0.4846 USDT |
| 2024-04-23 |
0.5121 USDT |
32,375,473.7402 ADA |
0.5164 USDT |
0.5028 USDT |
0.5064 USDT |
0.5036 USDT |
| 2024-04-22 |
0.5104 USDT |
37,650,411.2541 ADA |
0.4993 USDT |
0.4948 USDT |
0.4999 USDT |
0.5193 USDT |
| 2024-04-21 |
0.5017 USDT |
38,707,144.9702 ADA |
0.5072 USDT |
0.4875 USDT |
0.4965 USDT |
0.4992 USDT |
| 2024-04-20 |
0.4842 USDT |
34,990,636.1863 ADA |
0.4681 USDT |
0.4643 USDT |
0.4755 USDT |
0.5068 USDT |
| 2024-04-19 |
0.4595 USDT |
54,059,992.5401 ADA |
0.4581 USDT |
0.4227 USDT |
0.4366 USDT |
0.4719 USDT |
| 2024-04-18 |
0.4488 USDT |
55,189,627.1930 ADA |
0.4441 USDT |
0.4342 USDT |
0.4441 USDT |
0.4575 USDT |
| 2024-04-17 |
0.4539 USDT |
33,961,593.6352 ADA |
0.4583 USDT |
0.4343 USDT |
0.4482 USDT |
0.4422 USDT |
| 2024-04-16 |
0.4591 USDT |
42,026,085.1255 ADA |
0.4611 USDT |
0.4392 USDT |
0.4459 USDT |
0.4442 USDT |