Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
1.5465 HUSD |
378,565.7361 ADA |
1.6537 HUSD |
1.4515 HUSD |
1.5023 HUSD |
1.4802 HUSD |
| 2021-05-27 |
1.6986 HUSD |
405,450.7875 ADA |
1.7774 HUSD |
1.6103 HUSD |
1.6741 HUSD |
1.6824 HUSD |
| 2021-05-26 |
1.7228 HUSD |
403,888.7016 ADA |
1.5557 HUSD |
1.5548 HUSD |
1.6101 HUSD |
1.7319 HUSD |
| 2021-05-25 |
1.5438 HUSD |
312,328.5017 ADA |
1.5503 HUSD |
1.4372 HUSD |
1.4902 HUSD |
1.5311 HUSD |
| 2021-05-24 |
1.4676 HUSD |
533,718.8305 ADA |
1.3185 HUSD |
1.2576 HUSD |
1.3246 HUSD |
1.5350 HUSD |
| 2021-05-23 |
1.3153 HUSD |
502,150.6269 ADA |
1.4644 HUSD |
1.0525 HUSD |
1.1741 HUSD |
1.3084 HUSD |
| 2021-05-22 |
1.4997 HUSD |
544,322.5934 ADA |
1.5446 HUSD |
1.3738 HUSD |
1.4481 HUSD |
1.5022 HUSD |
| 2021-05-21 |
1.6285 HUSD |
471,777.2134 ADA |
1.8067 HUSD |
1.3201 HUSD |
1.4959 HUSD |
1.4772 HUSD |
| 2021-05-20 |
1.7230 HUSD |
506,547.2037 ADA |
1.4849 HUSD |
1.3252 HUSD |
1.4806 HUSD |
1.8011 HUSD |
| 2021-05-19 |
1.5140 HUSD |
1,356,760.7592 ADA |
2.0056 HUSD |
1.0000 HUSD |
1.5240 HUSD |
1.5125 HUSD |
| 2021-05-18 |
2.0640 HUSD |
153,906.9645 ADA |
2.0342 HUSD |
1.9735 HUSD |
2.0228 HUSD |
2.0228 HUSD |
| 2021-05-17 |
2.1046 HUSD |
512,144.7741 ADA |
2.3165 HUSD |
1.9202 HUSD |
2.0437 HUSD |
2.0435 HUSD |
| 2021-05-16 |
2.2836 HUSD |
420,889.4938 ADA |
2.1678 HUSD |
2.0163 HUSD |
2.1248 HUSD |
2.2104 HUSD |
| 2021-05-15 |
2.1634 HUSD |
584,149.0654 ADA |
2.0022 HUSD |
1.9678 HUSD |
2.0336 HUSD |
2.2813 HUSD |
| 2021-05-14 |
1.8915 HUSD |
201,866.8079 ADA |
1.9380 HUSD |
1.8148 HUSD |
1.8659 HUSD |
1.9777 HUSD |
| 2021-05-13 |
1.7591 HUSD |
517,569.1279 ADA |
1.5557 HUSD |
1.4832 HUSD |
1.6457 HUSD |
1.9473 HUSD |
| 2021-05-12 |
1.7517 HUSD |
233,869.5453 ADA |
1.7688 HUSD |
1.6281 HUSD |
1.6923 HUSD |
1.6662 HUSD |
| 2021-05-11 |
1.6879 HUSD |
245,058.2690 ADA |
1.6434 HUSD |
1.5967 HUSD |
1.6342 HUSD |
1.7685 HUSD |
| 2021-05-10 |
1.7315 HUSD |
404,583.3964 ADA |
1.7683 HUSD |
1.5161 HUSD |
1.6818 HUSD |
1.6480 HUSD |
| 2021-05-09 |
1.7395 HUSD |
545,269.9062 ADA |
1.6224 HUSD |
1.5722 HUSD |
1.6154 HUSD |
1.7840 HUSD |
| 2021-05-08 |
1.6192 HUSD |
169,001.3237 ADA |
1.6546 HUSD |
1.5677 HUSD |
1.6002 HUSD |
1.6175 HUSD |
| 2021-05-07 |
1.6390 HUSD |
538,482.3888 ADA |
1.6516 HUSD |
1.5290 HUSD |
1.5827 HUSD |
1.6466 HUSD |
| 2021-05-06 |
1.6012 HUSD |
594,796.4729 ADA |
1.4817 HUSD |
1.4333 HUSD |
1.4649 HUSD |
1.6963 HUSD |
| 2021-05-05 |
1.3915 HUSD |
340,586.9154 ADA |
1.2674 HUSD |
1.2613 HUSD |
1.3074 HUSD |
1.4646 HUSD |
| 2021-05-04 |
1.3022 HUSD |
370,303.2224 ADA |
1.3627 HUSD |
1.2573 HUSD |
1.2882 HUSD |
1.2966 HUSD |
| 2021-05-03 |
1.3542 HUSD |
142,351.0163 ADA |
1.3277 HUSD |
1.3228 HUSD |
1.3447 HUSD |
1.3621 HUSD |
| 2021-05-02 |
1.3292 HUSD |
127,819.7040 ADA |
1.3532 HUSD |
1.2955 HUSD |
1.3118 HUSD |
1.3264 HUSD |
| 2021-05-01 |
1.3423 HUSD |
151,019.7654 ADA |
1.3495 HUSD |
1.3177 HUSD |
1.3352 HUSD |
1.3559 HUSD |
| 2021-04-30 |
1.3455 HUSD |
357,238.0071 ADA |
1.3072 HUSD |
1.2882 HUSD |
1.3072 HUSD |
1.3406 HUSD |
| 2021-04-29 |
1.3372 HUSD |
634,765.0731 ADA |
1.3379 HUSD |
1.2682 HUSD |
1.3069 HUSD |
1.3146 HUSD |
| 2021-04-28 |
1.3050 HUSD |
242,088.6143 ADA |
1.3084 HUSD |
1.2361 HUSD |
1.2731 HUSD |
1.3239 HUSD |
| 2021-04-27 |
1.2853 HUSD |
255,073.2704 ADA |
1.2374 HUSD |
1.2262 HUSD |
1.2466 HUSD |
1.3103 HUSD |
| 2021-04-26 |
1.1952 HUSD |
352,569.3935 ADA |
1.0936 HUSD |
1.0827 HUSD |
1.1395 HUSD |
1.2267 HUSD |
| 2021-04-25 |
1.1021 HUSD |
270,200.3957 ADA |
1.1061 HUSD |
1.0220 HUSD |
1.0819 HUSD |
1.0894 HUSD |
| 2021-04-24 |
1.1421 HUSD |
341,516.7231 ADA |
1.1584 HUSD |
1.0966 HUSD |
1.1289 HUSD |
1.1166 HUSD |
| 2021-04-23 |
1.0703 HUSD |
901,421.7255 ADA |
1.1441 HUSD |
0.9101 HUSD |
1.0413 HUSD |
1.1534 HUSD |
| 2021-04-22 |
1.2119 HUSD |
533,349.0512 ADA |
1.2067 HUSD |
1.1142 HUSD |
1.1789 HUSD |
1.1421 HUSD |
| 2021-04-21 |
1.2496 HUSD |
282,427.7013 ADA |
1.2672 HUSD |
1.2051 HUSD |
1.2170 HUSD |
1.2128 HUSD |
| 2021-04-20 |
1.1915 HUSD |
865,117.4482 ADA |
1.1969 HUSD |
1.1227 HUSD |
1.1601 HUSD |
1.2563 HUSD |
| 2021-04-19 |
1.2407 HUSD |
495,923.4965 ADA |
1.2787 HUSD |
1.1730 HUSD |
1.2134 HUSD |
1.2192 HUSD |
| 2021-04-18 |
1.2198 HUSD |
935,019.4165 ADA |
1.3695 HUSD |
1.0672 HUSD |
1.1990 HUSD |
1.2774 HUSD |
| 2021-04-17 |
1.4163 HUSD |
188,649.2450 ADA |
1.4158 HUSD |
1.3590 HUSD |
1.3905 HUSD |
1.3949 HUSD |
| 2021-04-16 |
1.4207 HUSD |
418,776.9138 ADA |
1.4801 HUSD |
1.3288 HUSD |
1.3954 HUSD |
1.4189 HUSD |
| 2021-04-15 |
1.4597 HUSD |
397,564.5694 ADA |
1.4588 HUSD |
1.4129 HUSD |
1.4342 HUSD |
1.4792 HUSD |
| 2021-04-14 |
1.4519 HUSD |
1,044,286.3863 ADA |
1.4145 HUSD |
1.3500 HUSD |
1.4150 HUSD |
1.4610 HUSD |
| 2021-04-13 |
1.3695 HUSD |
422,411.5953 ADA |
1.3177 HUSD |
1.2844 HUSD |
1.3071 HUSD |
1.4177 HUSD |
| 2021-04-12 |
1.3027 HUSD |
552,356.4188 ADA |
1.2649 HUSD |
1.2637 HUSD |
1.2851 HUSD |
1.3127 HUSD |
| 2021-04-11 |
1.2439 HUSD |
165,143.9016 ADA |
1.2186 HUSD |
1.1988 HUSD |
1.2099 HUSD |
1.2709 HUSD |
| 2021-04-10 |
1.2166 HUSD |
172,246.0327 ADA |
1.2019 HUSD |
1.1931 HUSD |
1.2017 HUSD |
1.2173 HUSD |
| 2021-04-09 |
1.2093 HUSD |
102,927.6245 ADA |
1.2186 HUSD |
1.1919 HUSD |
1.2037 HUSD |
1.2031 HUSD |