Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
1.1992 HUSD |
133,882.2744 ADA |
1.1739 HUSD |
1.1702 HUSD |
1.1888 HUSD |
1.2158 HUSD |
| 2021-04-07 |
1.2234 HUSD |
366,922.6152 ADA |
1.2553 HUSD |
1.1590 HUSD |
1.1823 HUSD |
1.1827 HUSD |
| 2021-04-06 |
1.2440 HUSD |
501,299.5948 ADA |
1.2113 HUSD |
1.1937 HUSD |
1.2022 HUSD |
1.2434 HUSD |
| 2021-04-05 |
1.1852 HUSD |
203,140.9968 ADA |
1.1827 HUSD |
1.1632 HUSD |
1.1714 HUSD |
1.2099 HUSD |
| 2021-04-04 |
1.1754 HUSD |
155,079.9483 ADA |
1.1633 HUSD |
1.1524 HUSD |
1.1721 HUSD |
1.1809 HUSD |
| 2021-04-03 |
1.2143 HUSD |
348,354.6394 ADA |
1.1903 HUSD |
1.1590 HUSD |
1.1753 HUSD |
1.1646 HUSD |
| 2021-04-02 |
1.2010 HUSD |
244,915.4337 ADA |
1.1837 HUSD |
1.1798 HUSD |
1.1871 HUSD |
1.1919 HUSD |
| 2021-04-01 |
1.1914 HUSD |
161,820.8678 ADA |
1.1920 HUSD |
1.1709 HUSD |
1.1877 HUSD |
1.1842 HUSD |
| 2021-03-31 |
1.1871 HUSD |
322,779.9935 ADA |
1.2130 HUSD |
1.1500 HUSD |
1.1829 HUSD |
1.1877 HUSD |
| 2021-03-30 |
1.2118 HUSD |
205,618.0916 ADA |
1.2019 HUSD |
1.1900 HUSD |
1.1964 HUSD |
1.2134 HUSD |
| 2021-03-29 |
1.2068 HUSD |
215,634.6379 ADA |
1.1900 HUSD |
1.1789 HUSD |
1.1854 HUSD |
1.1998 HUSD |
| 2021-03-28 |
1.1880 HUSD |
303,643.6942 ADA |
1.1759 HUSD |
1.1689 HUSD |
1.1796 HUSD |
1.1897 HUSD |
| 2021-03-27 |
1.1942 HUSD |
181,995.3571 ADA |
1.2144 HUSD |
1.1570 HUSD |
1.1790 HUSD |
1.1828 HUSD |
| 2021-03-26 |
1.1981 HUSD |
282,596.5985 ADA |
1.0969 HUSD |
1.0969 HUSD |
1.1179 HUSD |
1.2055 HUSD |
| 2021-03-25 |
1.1017 HUSD |
210,227.0286 ADA |
1.0686 HUSD |
1.0498 HUSD |
1.0752 HUSD |
1.1028 HUSD |
| 2021-03-24 |
1.1214 HUSD |
214,334.1967 ADA |
1.1116 HUSD |
1.0348 HUSD |
1.1051 HUSD |
1.0642 HUSD |
| 2021-03-23 |
1.1312 HUSD |
270,135.9845 ADA |
1.1045 HUSD |
1.0816 HUSD |
1.1093 HUSD |
1.1313 HUSD |
| 2021-03-22 |
1.1593 HUSD |
187,070.7707 ADA |
1.1888 HUSD |
1.0678 HUSD |
1.1193 HUSD |
1.1079 HUSD |
| 2021-03-21 |
1.2025 HUSD |
247,377.3818 ADA |
1.2000 HUSD |
1.1608 HUSD |
1.1864 HUSD |
1.1962 HUSD |
| 2021-03-20 |
1.2644 HUSD |
230,372.4809 ADA |
1.2958 HUSD |
1.2223 HUSD |
1.2357 HUSD |
1.2223 HUSD |
| 2021-03-19 |
1.2591 HUSD |
356,711.1723 ADA |
1.2339 HUSD |
1.1351 HUSD |
1.2371 HUSD |
1.3269 HUSD |
| 2021-03-18 |
1.3478 HUSD |
653,813.2533 ADA |
1.3768 HUSD |
1.2320 HUSD |
1.2478 HUSD |
1.2426 HUSD |
| 2021-03-17 |
1.2699 HUSD |
345,869.4736 ADA |
1.2509 HUSD |
1.2028 HUSD |
1.2216 HUSD |
1.3788 HUSD |
| 2021-03-16 |
1.1202 HUSD |
661,448.7156 ADA |
1.0342 HUSD |
0.9932 HUSD |
1.0271 HUSD |
1.2487 HUSD |
| 2021-03-15 |
1.0380 HUSD |
119,662.0091 ADA |
1.0572 HUSD |
0.9994 HUSD |
1.0250 HUSD |
1.0463 HUSD |
| 2021-03-14 |
1.0829 HUSD |
114,580.9141 ADA |
1.0998 HUSD |
1.0611 HUSD |
1.0737 HUSD |
1.0750 HUSD |
| 2021-03-13 |
1.0796 HUSD |
245,771.3990 ADA |
1.0347 HUSD |
0.9833 HUSD |
1.0178 HUSD |
1.0945 HUSD |
| 2021-03-12 |
1.0745 HUSD |
129,760.7498 ADA |
1.1261 HUSD |
1.0253 HUSD |
1.0450 HUSD |
1.0363 HUSD |
| 2021-03-11 |
1.1248 HUSD |
111,618.3789 ADA |
1.1339 HUSD |
1.1111 HUSD |
1.1166 HUSD |
1.1255 HUSD |
| 2021-03-10 |
1.1615 HUSD |
164,022.3706 ADA |
1.1994 HUSD |
1.1116 HUSD |
1.1524 HUSD |
1.1510 HUSD |
| 2021-03-09 |
1.1638 HUSD |
406,933.2914 ADA |
1.1196 HUSD |
1.1132 HUSD |
1.1315 HUSD |
1.1969 HUSD |
| 2021-03-08 |
1.1274 HUSD |
198,142.7412 ADA |
1.1299 HUSD |
1.1048 HUSD |
1.1176 HUSD |
1.1214 HUSD |
| 2021-03-07 |
1.1297 HUSD |
133,265.2792 ADA |
1.1329 HUSD |
1.1073 HUSD |
1.1203 HUSD |
1.1288 HUSD |
| 2021-03-06 |
1.1246 HUSD |
229,263.6009 ADA |
1.1586 HUSD |
1.0844 HUSD |
1.1050 HUSD |
1.1345 HUSD |
| 2021-03-05 |
1.1263 HUSD |
1,225,470.7806 ADA |
1.1128 HUSD |
1.0372 HUSD |
1.0662 HUSD |
1.1689 HUSD |
| 2021-03-04 |
1.1460 HUSD |
818,086.3460 ADA |
1.2109 HUSD |
1.0697 HUSD |
1.1090 HUSD |
1.1065 HUSD |
| 2021-03-03 |
1.2409 HUSD |
160,534.0814 ADA |
1.2237 HUSD |
1.2128 HUSD |
1.2276 HUSD |
1.2268 HUSD |
| 2021-03-02 |
1.2344 HUSD |
1,307,304.6204 ADA |
1.2946 HUSD |
1.1868 HUSD |
1.2018 HUSD |
1.2050 HUSD |
| 2021-03-01 |
1.2811 HUSD |
2,731,423.1426 ADA |
1.3155 HUSD |
1.2368 HUSD |
1.2667 HUSD |
1.2921 HUSD |
| 2021-02-28 |
1.2388 HUSD |
7,023,597.3629 ADA |
1.3141 HUSD |
1.1593 HUSD |
1.2151 HUSD |
1.3189 HUSD |
| 2021-02-27 |
1.3657 HUSD |
4,550,608.0137 ADA |
1.2460 HUSD |
1.2283 HUSD |
1.2588 HUSD |
1.3418 HUSD |
| 2021-02-26 |
1.1615 HUSD |
3,850,196.5075 ADA |
1.0671 HUSD |
0.9921 HUSD |
1.0291 HUSD |
1.2095 HUSD |
| 2021-02-25 |
1.0905 HUSD |
2,567,460.1299 ADA |
1.0559 HUSD |
1.0138 HUSD |
1.0369 HUSD |
1.1040 HUSD |
| 2021-02-24 |
1.0109 HUSD |
2,830,723.3611 ADA |
0.9681 HUSD |
0.9019 HUSD |
0.9686 HUSD |
1.0280 HUSD |
| 2021-02-23 |
0.9424 HUSD |
2,113,343.5886 ADA |
1.0890 HUSD |
0.8173 HUSD |
0.9310 HUSD |
0.9497 HUSD |
| 2021-02-22 |
1.0094 HUSD |
388,502.6066 ADA |
1.0990 HUSD |
0.8347 HUSD |
0.9986 HUSD |
1.0865 HUSD |
| 2021-02-21 |
1.1095 HUSD |
228,688.9200 ADA |
1.1108 HUSD |
1.0700 HUSD |
1.0910 HUSD |
1.0759 HUSD |
| 2021-02-20 |
1.0798 HUSD |
586,395.8196 ADA |
0.9282 HUSD |
0.9128 HUSD |
0.9359 HUSD |
1.1061 HUSD |
| 2021-02-19 |
0.9117 HUSD |
255,856.2441 ADA |
0.9160 HUSD |
0.8788 HUSD |
0.9017 HUSD |
0.9278 HUSD |
| 2021-02-18 |
0.9303 HUSD |
450,669.0910 ADA |
0.8929 HUSD |
0.8922 HUSD |
0.9049 HUSD |
0.9113 HUSD |