Crypto exchange HitBTC
Market Cardano (ADA) / TerraUSD (UST)
Identifier on HitBTC: ADAUST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2022-05-26 | 6.6263 UST | 32.1700 ADA | 6.9877 UST | 6.3232 UST | 6.9877 UST | 6.3232 UST |
| 2022-05-25 | 7.0711 UST | 2.6500 ADA | 7.1538 UST | 7.0708 UST | 7.1538 UST | 7.0708 UST |
| 2022-05-23 | 7.5302 UST | 18.2200 ADA | 7.8225 UST | 7.1538 UST | 8.5719 UST | 7.1538 UST |
| 2022-05-22 | 8.1000 UST | 190.9200 ADA | 9.0192 UST | 7.1806 UST | 9.0192 UST | 8.5032 UST |
| 2022-05-21 | 9.3921 UST | 1.4900 ADA | 8.6579 UST | 8.6579 UST | 9.8208 UST | 9.8208 UST |
| 2022-05-20 | 8.1194 UST | 2.8100 ADA | 7.7950 UST | 7.7950 UST | 8.6579 UST | 8.6579 UST |
| 2022-05-19 | 5.8934 UST | 20.9900 ADA | 5.8934 UST | 5.8934 UST | 5.8934 UST | 5.8934 UST |
| 2022-05-18 | 5.0135 UST | 1,949.2000 ADA | 6.2953 UST | 4.1169 UST | 6.2953 UST | 4.8387 UST |
| 2022-05-17 | 5.5740 UST | 1,038.0300 ADA | 5.4445 UST | 4.6564 UST | 6.7704 UST | 6.1380 UST |
| 2022-05-16 | 5.0942 UST | 53.7900 ADA | 3.8420 UST | 3.6031 UST | 6.6360 UST | 6.1540 UST |
| 2022-05-15 | 3.1303 UST | 856.5800 ADA | 3.5529 UST | 2.3315 UST | 4.0290 UST | 3.4549 UST |
| 2022-05-14 | 18.1208 UST | 127.2900 ADA | 99.0000 UST | 2.0000 UST | 99.0000 UST | 2.9990 UST |
| 2022-05-13 | 3.7946 UST | 914.3700 ADA | 2.0227 UST | 0.6799 UST | 594.9000 UST | 0.7141 UST |
| 2022-05-12 | 0.8250 UST | 456.6400 ADA | 0.7649 UST | 0.6799 UST | 1.0902 UST | 0.9347 UST |
| 2022-05-11 | 1.0395 UST | 7,758.0700 ADA | 0.7858 UST | 0.0101 UST | 2.0612 UST | 0.0101 UST |
| 2022-05-10 | 0.8646 UST | 424.0900 ADA | 0.8877 UST | 0.7523 UST | 0.9059 UST | 0.7523 UST |
| 2022-05-09 | 0.6896 UST | 1,236,340.9600 ADA | 0.7455 UST | 0.6276 UST | 0.7596 UST | 0.7500 UST |
| 2022-05-08 | 0.7485 UST | 548,746.8500 ADA | 0.7643 UST | 0.7304 UST | 0.7706 UST | 0.7546 UST |
| 2022-05-07 | 0.7757 UST | 546,580.3600 ADA | 0.7834 UST | 0.7563 UST | 0.7856 UST | 0.7721 UST |
| 2022-05-06 | 0.7846 UST | 717,242.9900 ADA | 0.7884 UST | 0.7627 UST | 0.7986 UST | 0.7863 UST |
| 2022-05-05 | 0.8412 UST | 688,774.0400 ADA | 0.8991 UST | 0.7740 UST | 0.9047 UST | 0.7930 UST |
| 2022-05-04 | 0.8237 UST | 555,914.5200 ADA | 0.7700 UST | 0.7663 UST | 0.8743 UST | 0.8710 UST |
| 2022-05-03 | 0.7879 UST | 288,553.2100 ADA | 0.7805 UST | 0.7752 UST | 0.7986 UST | 0.7827 UST |
| 2022-05-02 | 0.7830 UST | 432,308.8500 ADA | 0.7898 UST | 0.7640 UST | 0.7963 UST | 0.7793 UST |
| 2022-05-01 | 0.7735 UST | 446,053.1200 ADA | 0.7665 UST | 0.7594 UST | 0.7995 UST | 0.7968 UST |
| 2022-04-29 | 0.8265 UST | 234,274.0900 ADA | 0.8428 UST | 0.8000 UST | 0.8492 UST | 0.8000 UST |
| 2022-04-28 | 0.8402 UST | 422,690.5000 ADA | 0.8390 UST | 0.8258 UST | 0.8514 UST | 0.8394 UST |
| 2022-04-27 | 0.8366 UST | 379,902.9400 ADA | 0.8246 UST | 0.8186 UST | 0.8537 UST | 0.8287 UST |
| 2022-04-26 | 0.8749 UST | 531,213.8900 ADA | 0.8962 UST | 0.8300 UST | 0.9010 UST | 0.8349 UST |
| 2022-04-25 | 0.8539 UST | 253,270.8600 ADA | 0.8841 UST | 0.8258 UST | 0.8846 UST | 0.8738 UST |
| 2022-04-24 | 0.8881 UST | 85,574.6300 ADA | 0.8853 UST | 0.8773 UST | 0.8970 UST | 0.8853 UST |
| 2022-04-23 | 0.8960 UST | 98,673.7600 ADA | 0.9039 UST | 0.8798 UST | 0.9101 UST | 0.8969 UST |
| 2022-04-22 | 0.9091 UST | 169,661.7000 ADA | 0.9062 UST | 0.8902 UST | 0.9217 UST | 0.9058 UST |
| 2022-04-21 | 0.9454 UST | 212,463.1900 ADA | 0.9327 UST | 0.9060 UST | 0.9679 UST | 0.9122 UST |
| 2022-04-20 | 0.9487 UST | 129,999.0900 ADA | 0.9480 UST | 0.9277 UST | 0.9722 UST | 0.9318 UST |
| 2022-04-19 | 0.9353 UST | 193,540.5900 ADA | 0.9344 UST | 0.9236 UST | 0.9527 UST | 0.9402 UST |
| 2022-04-18 | 0.8965 UST | 164,528.0400 ADA | 0.9120 UST | 0.8723 UST | 0.9324 UST | 0.9263 UST |
| 2022-04-17 | 0.9467 UST | 66,418.5600 ADA | 0.9480 UST | 0.9357 UST | 0.9593 UST | 0.9378 UST |
| 2022-04-16 | 0.9484 UST | 78,122.4300 ADA | 0.9538 UST | 0.9352 UST | 0.9599 UST | 0.9381 UST |
| 2022-04-15 | 0.9466 UST | 147,228.6600 ADA | 0.9295 UST | 0.9289 UST | 0.9563 UST | 0.9496 UST |
| 2022-04-14 | 0.9448 UST | 171,402.1300 ADA | 0.9734 UST | 0.9218 UST | 0.9845 UST | 0.9279 UST |
| 2022-04-13 | 0.9562 UST | 98,848.5000 ADA | 0.9533 UST | 0.9346 UST | 0.9782 UST | 0.9656 UST |
| 2022-04-12 | 0.9465 UST | 159,998.9700 ADA | 0.9192 UST | 0.9165 UST | 0.9812 UST | 0.9441 UST |
| 2022-04-11 | 0.9670 UST | 208,240.3400 ADA | 1.0260 UST | 0.9170 UST | 1.0813 UST | 0.9186 UST |
| 2022-04-10 | 1.0402 UST | 44,255.7800 ADA | 1.0452 UST | 1.0267 UST | 1.0556 UST | 1.0472 UST |
| 2022-04-09 | 1.0328 UST | 79,266.8100 ADA | 1.0239 UST | 1.0212 UST | 1.0441 UST | 1.0326 UST |
| 2022-04-08 | 1.0732 UST | 88,129.6300 ADA | 1.0898 UST | 1.0209 UST | 1.0989 UST | 1.0256 UST |
| 2022-04-07 | 1.0747 UST | 182,957.7400 ADA | 1.0517 UST | 1.0404 UST | 1.0958 UST | 1.0885 UST |
| 2022-04-06 | 1.1168 UST | 130,317.9600 ADA | 1.1703 UST | 1.0619 UST | 1.1712 UST | 1.0910 UST |
| 2022-04-05 | 1.1992 UST | 177,804.9800 ADA | 1.2108 UST | 1.1813 UST | 1.2183 UST | 1.1843 UST |
12