Identifier on Huobi: adahusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-07-17 |
1.1679 HUSD |
249,036.9939 ADA |
1.1701 HUSD |
1.1500 HUSD |
1.1618 HUSD |
1.1756 HUSD |
2021-07-16 |
1.2015 HUSD |
376,882.6136 ADA |
1.2250 HUSD |
1.1663 HUSD |
1.1763 HUSD |
1.1887 HUSD |
2021-07-15 |
1.2343 HUSD |
279,815.8533 ADA |
1.2628 HUSD |
1.2058 HUSD |
1.2180 HUSD |
1.2298 HUSD |
2021-07-14 |
1.2429 HUSD |
329,355.7890 ADA |
1.2651 HUSD |
1.1977 HUSD |
1.2190 HUSD |
1.2713 HUSD |
2021-07-13 |
1.2911 HUSD |
309,480.2291 ADA |
1.3129 HUSD |
1.2500 HUSD |
1.2655 HUSD |
1.2626 HUSD |
2021-07-12 |
1.3357 HUSD |
339,814.4025 ADA |
1.3476 HUSD |
1.2922 HUSD |
1.3055 HUSD |
1.3095 HUSD |
2021-07-11 |
1.3396 HUSD |
206,017.0505 ADA |
1.3352 HUSD |
1.3236 HUSD |
1.3325 HUSD |
1.3528 HUSD |
2021-07-10 |
1.3376 HUSD |
286,263.3288 ADA |
1.3491 HUSD |
1.3181 HUSD |
1.3296 HUSD |
1.3360 HUSD |
2021-07-09 |
1.3334 HUSD |
433,128.6704 ADA |
1.3261 HUSD |
1.2869 HUSD |
1.3073 HUSD |
1.3515 HUSD |
2021-07-08 |
1.3698 HUSD |
268,704.5458 ADA |
1.4000 HUSD |
1.3434 HUSD |
1.3606 HUSD |
1.3589 HUSD |
2021-07-07 |
1.4236 HUSD |
215,262.7737 ADA |
1.4166 HUSD |
1.4014 HUSD |
1.4063 HUSD |
1.4014 HUSD |
2021-07-06 |
1.4215 HUSD |
339,397.3370 ADA |
1.4048 HUSD |
1.3897 HUSD |
1.4021 HUSD |
1.4086 HUSD |
2021-07-05 |
1.4163 HUSD |
396,929.4985 ADA |
1.4601 HUSD |
1.3773 HUSD |
1.3961 HUSD |
1.4235 HUSD |
2021-07-04 |
1.4328 HUSD |
351,131.6904 ADA |
1.4028 HUSD |
1.3822 HUSD |
1.3965 HUSD |
1.4683 HUSD |
2021-07-03 |
1.4020 HUSD |
401,782.7245 ADA |
1.3957 HUSD |
1.3592 HUSD |
1.3680 HUSD |
1.3892 HUSD |
2021-07-02 |
1.3265 HUSD |
605,631.0892 ADA |
1.3310 HUSD |
1.2851 HUSD |
1.2998 HUSD |
1.3839 HUSD |
2021-07-01 |
1.3359 HUSD |
436,727.0508 ADA |
1.3855 HUSD |
1.3020 HUSD |
1.3187 HUSD |
1.3356 HUSD |
2021-06-30 |
1.3434 HUSD |
623,586.8350 ADA |
1.3726 HUSD |
1.2841 HUSD |
1.3140 HUSD |
1.3722 HUSD |
2021-06-29 |
1.3693 HUSD |
473,628.1536 ADA |
1.3257 HUSD |
1.3204 HUSD |
1.3329 HUSD |
1.3885 HUSD |
2021-06-28 |
1.3253 HUSD |
366,275.2305 ADA |
1.3406 HUSD |
1.3047 HUSD |
1.3170 HUSD |
1.3162 HUSD |
2021-06-27 |
1.2716 HUSD |
610,305.0102 ADA |
1.2514 HUSD |
1.2419 HUSD |
1.2612 HUSD |
1.3205 HUSD |
2021-06-26 |
1.2373 HUSD |
961,452.8519 ADA |
1.2524 HUSD |
1.1976 HUSD |
1.2243 HUSD |
1.2380 HUSD |
2021-06-25 |
1.3143 HUSD |
1,509,808.9279 ADA |
1.3601 HUSD |
1.2448 HUSD |
1.2748 HUSD |
1.2628 HUSD |
2021-06-24 |
1.3316 HUSD |
745,469.4967 ADA |
1.2511 HUSD |
1.2018 HUSD |
1.2335 HUSD |
1.3601 HUSD |
2021-06-23 |
1.2413 HUSD |
927,835.0285 ADA |
1.1569 HUSD |
1.1112 HUSD |
1.1947 HUSD |
1.2276 HUSD |
2021-06-22 |
1.1411 HUSD |
1,751,933.1915 ADA |
1.1791 HUSD |
1.0011 HUSD |
1.0622 HUSD |
1.1450 HUSD |
2021-06-21 |
1.3113 HUSD |
703,921.5761 ADA |
1.4257 HUSD |
1.2008 HUSD |
1.2081 HUSD |
1.2081 HUSD |
2021-06-20 |
1.3837 HUSD |
378,012.9401 ADA |
1.3849 HUSD |
1.3071 HUSD |
1.3389 HUSD |
1.4464 HUSD |
2021-06-19 |
1.4185 HUSD |
294,072.0114 ADA |
1.4157 HUSD |
1.3890 HUSD |
1.4103 HUSD |
1.4118 HUSD |
2021-06-18 |
1.4362 HUSD |
302,289.2085 ADA |
1.4825 HUSD |
1.3755 HUSD |
1.3947 HUSD |
1.4083 HUSD |
2021-06-17 |
1.4990 HUSD |
276,774.4498 ADA |
1.4836 HUSD |
1.4565 HUSD |
1.4728 HUSD |
1.4676 HUSD |
2021-06-16 |
1.5319 HUSD |
300,967.8314 ADA |
1.5549 HUSD |
1.4905 HUSD |
1.5059 HUSD |
1.5090 HUSD |
2021-06-15 |
1.5750 HUSD |
318,899.8753 ADA |
1.5768 HUSD |
1.5447 HUSD |
1.5557 HUSD |
1.5609 HUSD |
2021-06-14 |
1.5480 HUSD |
462,918.8795 ADA |
1.5590 HUSD |
1.5069 HUSD |
1.5223 HUSD |
1.5529 HUSD |
2021-06-13 |
1.4761 HUSD |
431,409.8578 ADA |
1.4789 HUSD |
1.4016 HUSD |
1.4234 HUSD |
1.5583 HUSD |
2021-06-12 |
1.4222 HUSD |
400,337.8493 ADA |
1.4372 HUSD |
1.3567 HUSD |
1.3841 HUSD |
1.4791 HUSD |
2021-06-11 |
1.4898 HUSD |
417,261.3598 ADA |
1.5338 HUSD |
1.4195 HUSD |
1.4480 HUSD |
1.4234 HUSD |
2021-06-10 |
1.5656 HUSD |
400,135.3160 ADA |
1.6307 HUSD |
1.5088 HUSD |
1.5377 HUSD |
1.5512 HUSD |
2021-06-09 |
1.5621 HUSD |
679,475.6594 ADA |
1.5809 HUSD |
1.4844 HUSD |
1.5259 HUSD |
1.6127 HUSD |
2021-06-08 |
1.5145 HUSD |
696,784.4000 ADA |
1.5605 HUSD |
1.4051 HUSD |
1.4616 HUSD |
1.5750 HUSD |
2021-06-07 |
1.6864 HUSD |
369,829.8967 ADA |
1.6765 HUSD |
1.5647 HUSD |
1.6116 HUSD |
1.5909 HUSD |
2021-06-06 |
1.6774 HUSD |
270,056.2129 ADA |
1.6571 HUSD |
1.6468 HUSD |
1.6676 HUSD |
1.6706 HUSD |
2021-06-05 |
1.7003 HUSD |
369,114.1155 ADA |
1.7152 HUSD |
1.6110 HUSD |
1.6548 HUSD |
1.6500 HUSD |
2021-06-04 |
1.7028 HUSD |
550,245.3432 ADA |
1.8455 HUSD |
1.6135 HUSD |
1.6748 HUSD |
1.7490 HUSD |
2021-06-03 |
1.8183 HUSD |
252,870.2058 ADA |
1.7508 HUSD |
1.7149 HUSD |
1.7387 HUSD |
1.8225 HUSD |
2021-06-02 |
1.7689 HUSD |
329,156.0317 ADA |
1.7368 HUSD |
1.7145 HUSD |
1.7421 HUSD |
1.7682 HUSD |
2021-06-01 |
1.7213 HUSD |
334,809.2818 ADA |
1.7376 HUSD |
1.6521 HUSD |
1.6948 HUSD |
1.7266 HUSD |
2021-05-31 |
1.6138 HUSD |
512,847.9590 ADA |
1.5758 HUSD |
1.5276 HUSD |
1.5612 HUSD |
1.6752 HUSD |
2021-05-30 |
1.5728 HUSD |
376,683.0880 ADA |
1.3999 HUSD |
1.3456 HUSD |
1.3914 HUSD |
1.6181 HUSD |
2021-05-29 |
1.4433 HUSD |
262,129.8370 ADA |
1.5118 HUSD |
1.3362 HUSD |
1.3689 HUSD |
1.3709 HUSD |