Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-17 |
0.8617 HUSD |
253,509.4895 ADA |
0.8711 HUSD |
0.8223 HUSD |
0.8388 HUSD |
0.8860 HUSD |
| 2021-02-16 |
0.8762 HUSD |
266,812.1035 ADA |
0.8596 HUSD |
0.8360 HUSD |
0.8625 HUSD |
0.8707 HUSD |
| 2021-02-15 |
0.8211 HUSD |
579,782.4928 ADA |
0.8559 HUSD |
0.6865 HUSD |
0.7902 HUSD |
0.8559 HUSD |
| 2021-02-14 |
0.8630 HUSD |
366,991.9730 ADA |
0.9145 HUSD |
0.8100 HUSD |
0.8467 HUSD |
0.8698 HUSD |
| 2021-02-13 |
0.8952 HUSD |
375,602.5538 ADA |
0.9260 HUSD |
0.8254 HUSD |
0.8857 HUSD |
0.8942 HUSD |
| 2021-02-12 |
0.9119 HUSD |
343,741.8898 ADA |
0.9338 HUSD |
0.8304 HUSD |
0.9052 HUSD |
0.9313 HUSD |
| 2021-02-11 |
0.9294 HUSD |
469,256.7787 ADA |
0.9385 HUSD |
0.8650 HUSD |
0.8965 HUSD |
0.9333 HUSD |
| 2021-02-10 |
0.8259 HUSD |
870,243.7864 ADA |
0.7063 HUSD |
0.7062 HUSD |
0.7572 HUSD |
0.9260 HUSD |
| 2021-02-09 |
0.7245 HUSD |
292,953.7496 ADA |
0.6806 HUSD |
0.6725 HUSD |
0.7974 HUSD |
0.7773 HUSD |
| 2021-02-08 |
0.6934 HUSD |
759,866.4628 ADA |
0.6899 HUSD |
0.6632 HUSD |
0.7256 HUSD |
0.6817 HUSD |
| 2021-02-07 |
0.6513 HUSD |
875,355.4028 ADA |
0.6118 HUSD |
0.5811 HUSD |
0.7116 HUSD |
0.6856 HUSD |
| 2021-02-06 |
0.6389 HUSD |
1,852,104.1826 ADA |
0.5418 HUSD |
0.5384 HUSD |
0.7111 HUSD |
0.6119 HUSD |
| 2021-02-05 |
0.5404 HUSD |
955,849.8754 ADA |
0.5111 HUSD |
0.4933 HUSD |
0.5783 HUSD |
0.5432 HUSD |
| 2021-02-04 |
0.4762 HUSD |
858,217.0898 ADA |
0.4248 HUSD |
0.4218 HUSD |
0.5611 HUSD |
0.5082 HUSD |
| 2021-02-03 |
0.4312 HUSD |
1,947,181.6208 ADA |
0.4293 HUSD |
0.4113 HUSD |
0.4508 HUSD |
0.4248 HUSD |
| 2021-02-02 |
0.4291 HUSD |
954,577.1357 ADA |
0.4437 HUSD |
0.4143 HUSD |
0.4494 HUSD |
0.4292 HUSD |
| 2021-02-01 |
0.4062 HUSD |
2,282,839.9543 ADA |
0.3516 HUSD |
0.3515 HUSD |
0.4538 HUSD |
0.4426 HUSD |
| 2021-01-31 |
0.3466 HUSD |
879,742.0830 ADA |
0.3446 HUSD |
0.3340 HUSD |
0.3576 HUSD |
0.3520 HUSD |
| 2021-01-30 |
0.3608 HUSD |
683,538.1209 ADA |
0.3537 HUSD |
0.3413 HUSD |
0.3781 HUSD |
0.3450 HUSD |
| 2021-01-29 |
0.3477 HUSD |
492,423.1655 ADA |
0.3596 HUSD |
0.3370 HUSD |
0.3611 HUSD |
0.3534 HUSD |
| 2021-01-28 |
0.3509 HUSD |
960,297.1098 ADA |
0.3431 HUSD |
0.3329 HUSD |
0.3688 HUSD |
0.3581 HUSD |
| 2021-01-27 |
0.3269 HUSD |
749,591.7070 ADA |
0.3205 HUSD |
0.3050 HUSD |
0.3539 HUSD |
0.3415 HUSD |
| 2021-01-26 |
0.3316 HUSD |
415,750.5906 ADA |
0.3343 HUSD |
0.3047 HUSD |
0.3481 HUSD |
0.3193 HUSD |
| 2021-01-25 |
0.3405 HUSD |
828,017.7956 ADA |
0.3611 HUSD |
0.3213 HUSD |
0.3635 HUSD |
0.3343 HUSD |
| 2021-01-24 |
0.3540 HUSD |
487,909.5234 ADA |
0.3542 HUSD |
0.3380 HUSD |
0.3659 HUSD |
0.3621 HUSD |
| 2021-01-23 |
0.3522 HUSD |
497,680.1903 ADA |
0.3432 HUSD |
0.3411 HUSD |
0.3694 HUSD |
0.3534 HUSD |
| 2021-01-22 |
0.3472 HUSD |
569,485.5258 ADA |
0.3512 HUSD |
0.3367 HUSD |
0.3596 HUSD |
0.3430 HUSD |
| 2021-01-21 |
0.3140 HUSD |
1,177,118.1766 ADA |
0.3363 HUSD |
0.2800 HUSD |
0.3525 HUSD |
0.3507 HUSD |
| 2021-01-20 |
0.3528 HUSD |
525,063.7515 ADA |
0.3421 HUSD |
0.3322 HUSD |
0.3794 HUSD |
0.3357 HUSD |
| 2021-01-19 |
0.3597 HUSD |
484,427.4033 ADA |
0.3734 HUSD |
0.3329 HUSD |
0.3839 HUSD |
0.3419 HUSD |
| 2021-01-18 |
0.3713 HUSD |
363,389.1550 ADA |
0.3771 HUSD |
0.3625 HUSD |
0.3830 HUSD |
0.3730 HUSD |
| 2021-01-17 |
0.3794 HUSD |
484,704.2735 ADA |
0.3854 HUSD |
0.3641 HUSD |
0.3966 HUSD |
0.3763 HUSD |
| 2021-01-16 |
0.3492 HUSD |
588,459.3085 ADA |
0.3584 HUSD |
0.3327 HUSD |
0.3603 HUSD |
0.3440 HUSD |
| 2021-01-15 |
0.3153 HUSD |
456,651.9643 ADA |
0.3172 HUSD |
0.2987 HUSD |
0.3318 HUSD |
0.3068 HUSD |
| 2021-01-14 |
0.3160 HUSD |
87,418.3140 ADA |
0.3172 HUSD |
0.3089 HUSD |
0.3244 HUSD |
0.3125 HUSD |
| 2021-01-13 |
0.2950 HUSD |
128,622.4907 ADA |
0.2900 HUSD |
0.2894 HUSD |
0.3028 HUSD |
0.3009 HUSD |
| 2021-01-12 |
0.2893 HUSD |
152,758.8273 ADA |
0.2858 HUSD |
0.2801 HUSD |
0.2993 HUSD |
0.2838 HUSD |
| 2021-01-11 |
0.2482 HUSD |
632,128.5794 ADA |
0.2503 HUSD |
0.2302 HUSD |
0.2734 HUSD |
0.2708 HUSD |
| 2021-01-10 |
0.2998 HUSD |
288,984.6049 ADA |
0.3160 HUSD |
0.2827 HUSD |
0.3176 HUSD |
0.3056 HUSD |
| 2021-01-09 |
0.3282 HUSD |
167,165.9735 ADA |
0.3230 HUSD |
0.3160 HUSD |
0.3394 HUSD |
0.3362 HUSD |
| 2021-01-08 |
0.2965 HUSD |
169,580.9262 ADA |
0.3011 HUSD |
0.2843 HUSD |
0.3080 HUSD |
0.3039 HUSD |
| 2021-01-07 |
0.3131 HUSD |
465,339.4299 ADA |
0.3195 HUSD |
0.2801 HUSD |
0.3309 HUSD |
0.3009 HUSD |
| 2021-01-06 |
0.3079 HUSD |
488,678.4428 ADA |
0.3102 HUSD |
0.2901 HUSD |
0.3289 HUSD |
0.3253 HUSD |
| 2021-01-05 |
0.2515 HUSD |
440,586.8344 ADA |
0.2457 HUSD |
0.2415 HUSD |
0.2639 HUSD |
0.2604 HUSD |
| 2021-01-04 |
0.2126 HUSD |
131,611.2507 ADA |
0.2171 HUSD |
0.2042 HUSD |
0.2179 HUSD |
0.2118 HUSD |
| 2021-01-03 |
0.1961 HUSD |
332,265.9709 ADA |
0.1988 HUSD |
0.1904 HUSD |
0.2082 HUSD |
0.2077 HUSD |
| 2021-01-02 |
0.1796 HUSD |
255,497.4521 ADA |
0.1792 HUSD |
0.1710 HUSD |
0.1846 HUSD |
0.1767 HUSD |
| 2021-01-01 |
0.1765 HUSD |
222,984.0994 ADA |
0.1811 HUSD |
0.1716 HUSD |
0.1836 HUSD |
0.1758 HUSD |
| 2020-12-31 |
0.1808 HUSD |
190,951.2978 ADA |
0.1786 HUSD |
0.1774 HUSD |
0.1827 HUSD |
0.1806 HUSD |
| 2020-12-30 |
0.1813 HUSD |
202,120.9382 ADA |
0.1811 HUSD |
0.1777 HUSD |
0.1863 HUSD |
0.1839 HUSD |