Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.4591 USDT |
42,026,085.1255 ADA |
0.4611 USDT |
0.4392 USDT |
0.4459 USDT |
0.4442 USDT |
| 2024-04-15 |
0.4738 USDT |
41,796,999.7701 ADA |
0.4673 USDT |
0.4455 USDT |
0.4581 USDT |
0.4495 USDT |
| 2024-04-14 |
0.4573 USDT |
47,309,481.7744 ADA |
0.4450 USDT |
0.4321 USDT |
0.4475 USDT |
0.4582 USDT |
| 2024-04-13 |
0.5011 USDT |
50,058,846.2450 ADA |
0.5026 USDT |
0.4658 USDT |
0.4807 USDT |
0.4790 USDT |
| 2024-04-12 |
0.5480 USDT |
42,884,058.4748 ADA |
0.5859 USDT |
0.4300 USDT |
0.4867 USDT |
0.4972 USDT |
| 2024-04-11 |
0.5858 USDT |
35,129,414.2238 ADA |
0.5863 USDT |
0.5755 USDT |
0.5829 USDT |
0.5850 USDT |
| 2024-04-10 |
0.5801 USDT |
36,435,436.2354 ADA |
0.5912 USDT |
0.5577 USDT |
0.5694 USDT |
0.5857 USDT |
| 2024-04-09 |
0.6062 USDT |
39,291,362.1942 ADA |
0.6140 USDT |
0.5905 USDT |
0.5974 USDT |
0.5931 USDT |
| 2024-04-08 |
0.5969 USDT |
24,658,985.8142 ADA |
0.5891 USDT |
0.5793 USDT |
0.5823 USDT |
0.6101 USDT |
| 2024-04-07 |
0.5899 USDT |
28,534,970.6922 ADA |
0.5838 USDT |
0.5814 USDT |
0.5856 USDT |
0.5847 USDT |
| 2024-04-06 |
0.5807 USDT |
34,759,061.3605 ADA |
0.5741 USDT |
0.5713 USDT |
0.5787 USDT |
0.5854 USDT |
| 2024-04-05 |
0.5721 USDT |
38,132,892.1244 ADA |
0.5833 USDT |
0.5596 USDT |
0.5704 USDT |
0.5762 USDT |
| 2024-04-04 |
0.5795 USDT |
38,764,113.0493 ADA |
0.5696 USDT |
0.5590 USDT |
0.5678 USDT |
0.5903 USDT |
| 2024-04-03 |
0.5831 USDT |
45,982,113.8154 ADA |
0.5808 USDT |
0.5625 USDT |
0.5773 USDT |
0.5731 USDT |
| 2024-04-02 |
0.5947 USDT |
38,811,526.1250 ADA |
0.6212 USDT |
0.5727 USDT |
0.5834 USDT |
0.5889 USDT |
| 2024-04-01 |
0.6267 USDT |
40,222,731.9876 ADA |
0.6502 USDT |
0.6051 USDT |
0.6135 USDT |
0.6178 USDT |
| 2024-03-31 |
0.6475 USDT |
35,980,568.7314 ADA |
0.6436 USDT |
0.6418 USDT |
0.6454 USDT |
0.6509 USDT |
| 2024-03-30 |
0.6558 USDT |
29,993,952.2445 ADA |
0.6642 USDT |
0.6467 USDT |
0.6501 USDT |
0.6490 USDT |
| 2024-03-29 |
0.6498 USDT |
38,275,275.8856 ADA |
0.6511 USDT |
0.6353 USDT |
0.6426 USDT |
0.6463 USDT |
| 2024-03-28 |
0.6474 USDT |
31,514,371.9419 ADA |
0.6480 USDT |
0.6352 USDT |
0.6414 USDT |
0.6576 USDT |
| 2024-03-27 |
0.6519 USDT |
44,039,712.2753 ADA |
0.6648 USDT |
0.6305 USDT |
0.6393 USDT |
0.6476 USDT |
| 2024-03-26 |
0.6697 USDT |
33,679,335.2404 ADA |
0.6566 USDT |
0.6524 USDT |
0.6619 USDT |
0.6624 USDT |
| 2024-03-25 |
0.6495 USDT |
36,287,153.6117 ADA |
0.6466 USDT |
0.6378 USDT |
0.6445 USDT |
0.6616 USDT |
| 2024-03-24 |
0.6346 USDT |
36,127,960.5424 ADA |
0.6232 USDT |
0.6226 USDT |
0.6304 USDT |
0.6435 USDT |
| 2024-03-23 |
0.6263 USDT |
37,752,664.1047 ADA |
0.6149 USDT |
0.6103 USDT |
0.6166 USDT |
0.6328 USDT |
| 2024-03-22 |
0.6211 USDT |
51,440,031.6548 ADA |
0.6318 USDT |
0.5990 USDT |
0.6088 USDT |
0.6104 USDT |
| 2024-03-21 |
0.6352 USDT |
41,929,890.2950 ADA |
0.6395 USDT |
0.6206 USDT |
0.6331 USDT |
0.6435 USDT |
| 2024-03-20 |
0.5991 USDT |
53,071,087.3664 ADA |
0.5865 USDT |
0.5691 USDT |
0.5871 USDT |
0.6282 USDT |
| 2024-03-19 |
0.6204 USDT |
62,871,224.8725 ADA |
0.6602 USDT |
0.5911 USDT |
0.6060 USDT |
0.6019 USDT |
| 2024-03-18 |
0.6676 USDT |
53,059,578.4966 ADA |
0.6812 USDT |
0.6422 USDT |
0.6550 USDT |
0.6656 USDT |
| 2024-03-17 |
0.6692 USDT |
49,038,226.5723 ADA |
0.6593 USDT |
0.6281 USDT |
0.6490 USDT |
0.6817 USDT |
| 2024-03-16 |
0.7189 USDT |
36,147,190.8046 ADA |
0.7275 USDT |
0.6923 USDT |
0.7030 USDT |
0.7033 USDT |
| 2024-03-15 |
0.7174 USDT |
60,604,826.9250 ADA |
0.7512 USDT |
0.6690 USDT |
0.7026 USDT |
0.7075 USDT |
| 2024-03-14 |
0.7620 USDT |
56,982,049.5854 ADA |
0.7642 USDT |
0.7136 USDT |
0.7418 USDT |
0.7513 USDT |
| 2024-03-13 |
0.7545 USDT |
40,957,461.3278 ADA |
0.7480 USDT |
0.7357 USDT |
0.7506 USDT |
0.7504 USDT |
| 2024-03-12 |
0.7488 USDT |
45,341,935.8555 ADA |
0.7755 USDT |
0.7032 USDT |
0.7374 USDT |
0.7383 USDT |
| 2024-03-11 |
0.7409 USDT |
55,998,728.0368 ADA |
0.7167 USDT |
0.6854 USDT |
0.7046 USDT |
0.7825 USDT |
| 2024-03-10 |
0.7317 USDT |
26,280,217.5356 ADA |
0.7415 USDT |
0.7089 USDT |
0.7212 USDT |
0.7162 USDT |
| 2024-03-09 |
0.7311 USDT |
37,707,073.1943 ADA |
0.7228 USDT |
0.7199 USDT |
0.7277 USDT |
0.7435 USDT |
| 2024-03-08 |
0.7307 USDT |
47,080,629.4519 ADA |
0.7428 USDT |
0.6994 USDT |
0.7236 USDT |
0.7234 USDT |
| 2024-03-07 |
0.7363 USDT |
33,662,741.0155 ADA |
0.7351 USDT |
0.7184 USDT |
0.7295 USDT |
0.7494 USDT |
| 2024-03-06 |
0.7134 USDT |
43,123,248.9210 ADA |
0.6922 USDT |
0.6652 USDT |
0.6778 USDT |
0.7193 USDT |
| 2024-03-05 |
0.7605 USDT |
50,702,293.6462 ADA |
0.7706 USDT |
0.7081 USDT |
0.7235 USDT |
0.7129 USDT |
| 2024-03-04 |
0.7695 USDT |
51,654,641.9065 ADA |
0.7280 USDT |
0.7237 USDT |
0.7434 USDT |
0.7713 USDT |
| 2024-03-03 |
0.7264 USDT |
34,435,099.6767 ADA |
0.7418 USDT |
0.6841 USDT |
0.7249 USDT |
0.7323 USDT |
| 2024-03-02 |
0.7406 USDT |
43,839,561.1833 ADA |
0.7195 USDT |
0.7171 USDT |
0.7332 USDT |
0.7388 USDT |
| 2024-03-01 |
0.6787 USDT |
47,289,013.8326 ADA |
0.6549 USDT |
0.6530 USDT |
0.6719 USDT |
0.6940 USDT |
| 2024-02-29 |
0.6718 USDT |
68,648,636.6769 ADA |
0.6288 USDT |
0.6226 USDT |
0.6373 USDT |
0.6498 USDT |
| 2024-02-28 |
0.6292 USDT |
45,848,466.2140 ADA |
0.6238 USDT |
0.5961 USDT |
0.6198 USDT |
0.6126 USDT |
| 2024-02-27 |
0.6218 USDT |
45,678,770.6306 ADA |
0.6194 USDT |
0.6080 USDT |
0.6173 USDT |
0.6244 USDT |