Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.5216 USDT |
25,939,034.3716 ADA |
0.5228 USDT |
0.5084 USDT |
0.5148 USDT |
0.5090 USDT |
| 2024-01-06 |
0.5254 USDT |
35,854,705.1165 ADA |
0.5413 USDT |
0.5070 USDT |
0.5182 USDT |
0.5266 USDT |
| 2024-01-05 |
0.5451 USDT |
43,579,814.6937 ADA |
0.5699 USDT |
0.5225 USDT |
0.5317 USDT |
0.5327 USDT |
| 2024-01-04 |
0.5601 USDT |
29,748,250.7528 ADA |
0.5570 USDT |
0.5496 USDT |
0.5608 USDT |
0.5609 USDT |
| 2024-01-03 |
0.5870 USDT |
43,814,261.4056 ADA |
0.6053 USDT |
0.5039 USDT |
0.5572 USDT |
0.5609 USDT |
| 2024-01-02 |
0.6231 USDT |
33,098,012.2987 ADA |
0.6231 USDT |
0.6079 USDT |
0.6157 USDT |
0.6141 USDT |
| 2024-01-01 |
0.6020 USDT |
18,655,554.5087 ADA |
0.5942 USDT |
0.5904 USDT |
0.5967 USDT |
0.6172 USDT |
| 2023-12-31 |
0.6023 USDT |
19,980,513.8443 ADA |
0.6010 USDT |
0.5803 USDT |
0.5942 USDT |
0.5936 USDT |
| 2023-12-30 |
0.6050 USDT |
15,596,404.9196 ADA |
0.6083 USDT |
0.5931 USDT |
0.5983 USDT |
0.6080 USDT |
| 2023-12-29 |
0.6117 USDT |
19,474,580.8749 ADA |
0.6159 USDT |
0.5917 USDT |
0.6034 USDT |
0.6080 USDT |
| 2023-12-28 |
0.6442 USDT |
13,266,381.5335 ADA |
0.6333 USDT |
0.6103 USDT |
0.6203 USDT |
0.6263 USDT |
| 2023-12-27 |
0.6095 USDT |
17,029,067.1079 ADA |
0.6087 USDT |
0.5844 USDT |
0.5953 USDT |
0.6360 USDT |
| 2023-12-26 |
0.6079 USDT |
19,541,918.4450 ADA |
0.6242 USDT |
0.5616 USDT |
0.5940 USDT |
0.6090 USDT |
| 2023-12-25 |
0.6051 USDT |
12,919,843.5301 ADA |
0.5918 USDT |
0.5896 USDT |
0.5972 USDT |
0.6159 USDT |
| 2023-12-24 |
0.6149 USDT |
19,039,295.9289 ADA |
0.6130 USDT |
0.5860 USDT |
0.6077 USDT |
0.5986 USDT |
| 2023-12-23 |
0.6052 USDT |
18,841,103.5668 ADA |
0.6226 USDT |
0.5969 USDT |
0.6024 USDT |
0.6065 USDT |
| 2023-12-22 |
0.6228 USDT |
15,400,597.4950 ADA |
0.6354 USDT |
0.6059 USDT |
0.6174 USDT |
0.6180 USDT |
| 2023-12-21 |
0.6040 USDT |
20,095,807.1094 ADA |
0.5896 USDT |
0.5821 USDT |
0.5889 USDT |
0.6378 USDT |
| 2023-12-20 |
0.5891 USDT |
15,563,632.3262 ADA |
0.5762 USDT |
0.5687 USDT |
0.5765 USDT |
0.6021 USDT |
| 2023-12-19 |
0.5941 USDT |
19,810,926.0824 ADA |
0.6025 USDT |
0.5666 USDT |
0.5780 USDT |
0.5732 USDT |
| 2023-12-18 |
0.5677 USDT |
15,808,482.2788 ADA |
0.5805 USDT |
0.5439 USDT |
0.5581 USDT |
0.5697 USDT |
| 2023-12-17 |
0.6005 USDT |
18,038,926.8127 ADA |
0.6077 USDT |
0.5852 USDT |
0.5942 USDT |
0.5911 USDT |
| 2023-12-16 |
0.6125 USDT |
19,778,817.7825 ADA |
0.6004 USDT |
0.5871 USDT |
0.6053 USDT |
0.6085 USDT |
| 2023-12-15 |
0.6343 USDT |
15,282,587.6827 ADA |
0.6434 USDT |
0.6131 USDT |
0.6221 USDT |
0.6205 USDT |
| 2023-12-14 |
0.6483 USDT |
16,817,622.0410 ADA |
0.6669 USDT |
0.6104 USDT |
0.6380 USDT |
0.6462 USDT |
| 2023-12-13 |
0.5851 USDT |
21,303,341.0855 ADA |
0.5779 USDT |
0.5208 USDT |
0.5599 USDT |
0.6209 USDT |
| 2023-12-12 |
0.5727 USDT |
18,242,768.1861 ADA |
0.5472 USDT |
0.5466 USDT |
0.5538 USDT |
0.5674 USDT |
| 2023-12-11 |
0.5521 USDT |
15,798,527.3683 ADA |
0.5909 USDT |
0.5101 USDT |
0.5400 USDT |
0.5393 USDT |
| 2023-12-10 |
0.5862 USDT |
17,816,145.7282 ADA |
0.5742 USDT |
0.5630 USDT |
0.5825 USDT |
0.5945 USDT |
| 2023-12-09 |
0.5875 USDT |
22,105,687.9426 ADA |
0.5404 USDT |
0.5393 USDT |
0.5537 USDT |
0.5739 USDT |
| 2023-12-08 |
0.4944 USDT |
27,037,839.5894 ADA |
0.4471 USDT |
0.4461 USDT |
0.4524 USDT |
0.5434 USDT |
| 2023-12-07 |
0.4382 USDT |
23,042,406.3266 ADA |
0.4383 USDT |
0.4253 USDT |
0.4307 USDT |
0.4409 USDT |
| 2023-12-06 |
0.4295 USDT |
29,601,707.0055 ADA |
0.4231 USDT |
0.3920 USDT |
0.4216 USDT |
0.4326 USDT |
| 2023-12-05 |
0.4038 USDT |
29,696,189.2891 ADA |
0.4055 USDT |
0.3950 USDT |
0.3992 USDT |
0.4174 USDT |
| 2023-12-04 |
0.4035 USDT |
22,249,717.5567 ADA |
0.3937 USDT |
0.3928 USDT |
0.3963 USDT |
0.4014 USDT |
| 2023-12-03 |
0.3914 USDT |
28,189,038.4117 ADA |
0.3940 USDT |
0.3858 USDT |
0.3883 USDT |
0.3926 USDT |
| 2023-12-02 |
0.3858 USDT |
22,350,567.9829 ADA |
0.3826 USDT |
0.3823 USDT |
0.3836 USDT |
0.3916 USDT |
| 2023-12-01 |
0.3798 USDT |
21,781,039.6828 ADA |
0.3755 USDT |
0.3735 USDT |
0.3758 USDT |
0.3838 USDT |
| 2023-11-30 |
0.3763 USDT |
23,656,929.2294 ADA |
0.3816 USDT |
0.3708 USDT |
0.3740 USDT |
0.3748 USDT |
| 2023-11-29 |
0.3837 USDT |
24,229,008.1100 ADA |
0.3837 USDT |
0.3771 USDT |
0.3811 USDT |
0.3831 USDT |
| 2023-11-28 |
0.3760 USDT |
23,662,763.6497 ADA |
0.3779 USDT |
0.3600 USDT |
0.3731 USDT |
0.3831 USDT |
| 2023-11-27 |
0.3806 USDT |
26,306,868.3749 ADA |
0.3870 USDT |
0.3500 USDT |
0.3736 USDT |
0.3732 USDT |
| 2023-11-26 |
0.3895 USDT |
15,570,011.9227 ADA |
0.3937 USDT |
0.3782 USDT |
0.3830 USDT |
0.3830 USDT |
| 2023-11-25 |
0.3906 USDT |
26,672,750.3116 ADA |
0.3855 USDT |
0.3839 USDT |
0.3874 USDT |
0.3934 USDT |
| 2023-11-24 |
0.3888 USDT |
24,678,900.5548 ADA |
0.3866 USDT |
0.3831 USDT |
0.3852 USDT |
0.3850 USDT |
| 2023-11-23 |
0.3815 USDT |
25,319,764.3676 ADA |
0.3802 USDT |
0.3758 USDT |
0.3806 USDT |
0.3806 USDT |
| 2023-11-22 |
0.3710 USDT |
27,722,094.6236 ADA |
0.3567 USDT |
0.3555 USDT |
0.3625 USDT |
0.3806 USDT |
| 2023-11-21 |
0.3772 USDT |
28,972,390.9033 ADA |
0.3803 USDT |
0.3552 USDT |
0.3600 USDT |
0.3599 USDT |
| 2023-11-20 |
0.3877 USDT |
19,269,375.6841 ADA |
0.3841 USDT |
0.3804 USDT |
0.3829 USDT |
0.3877 USDT |
| 2023-11-19 |
0.3747 USDT |
21,893,002.4173 ADA |
0.3772 USDT |
0.3689 USDT |
0.3747 USDT |
0.3805 USDT |