Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-12 |
0.0783 HUSD |
121,834.7254 ADA |
0.0780 HUSD |
0.0777 HUSD |
0.0791 HUSD |
0.0786 HUSD |
| 2020-06-11 |
0.0788 HUSD |
117,812.5213 ADA |
0.0783 HUSD |
0.0770 HUSD |
0.0801 HUSD |
0.0791 HUSD |
| 2020-06-10 |
0.0754 HUSD |
987,618.5357 ADA |
0.0784 HUSD |
0.0740 HUSD |
0.0788 HUSD |
0.0746 HUSD |
| 2020-06-09 |
0.0820 HUSD |
184,142.1282 ADA |
0.0809 HUSD |
0.0807 HUSD |
0.0839 HUSD |
0.0834 HUSD |
| 2020-06-08 |
0.0840 HUSD |
154,396.7833 ADA |
0.0847 HUSD |
0.0833 HUSD |
0.0848 HUSD |
0.0839 HUSD |
| 2020-06-07 |
0.0856 HUSD |
136,164.2428 ADA |
0.0852 HUSD |
0.0849 HUSD |
0.0861 HUSD |
0.0860 HUSD |
| 2020-06-06 |
0.0848 HUSD |
134,543.6650 ADA |
0.0834 HUSD |
0.0829 HUSD |
0.0864 HUSD |
0.0859 HUSD |
| 2020-06-05 |
0.0861 HUSD |
128,847.1849 ADA |
0.0864 HUSD |
0.0852 HUSD |
0.0866 HUSD |
0.0860 HUSD |
| 2020-06-04 |
0.0850 HUSD |
170,853.7316 ADA |
0.0855 HUSD |
0.0842 HUSD |
0.0861 HUSD |
0.0850 HUSD |
| 2020-06-03 |
0.0874 HUSD |
131,717.1579 ADA |
0.0870 HUSD |
0.0858 HUSD |
0.0886 HUSD |
0.0880 HUSD |
| 2020-06-02 |
0.0832 HUSD |
640,205.6927 ADA |
0.0853 HUSD |
0.0809 HUSD |
0.0857 HUSD |
0.0852 HUSD |
| 2020-06-01 |
0.0776 HUSD |
185,110.2725 ADA |
0.0757 HUSD |
0.0757 HUSD |
0.0801 HUSD |
0.0793 HUSD |
| 2020-05-31 |
0.0812 HUSD |
367,731.4434 ADA |
0.0794 HUSD |
0.0789 HUSD |
0.0829 HUSD |
0.0825 HUSD |
| 2020-05-30 |
0.0751 HUSD |
1,085,144.8574 ADA |
0.0794 HUSD |
0.0724 HUSD |
0.0835 HUSD |
0.0736 HUSD |
| 2020-05-29 |
0.0737 HUSD |
930,239.7471 ADA |
0.0698 HUSD |
0.0696 HUSD |
0.0774 HUSD |
0.0767 HUSD |
| 2020-05-28 |
0.0644 HUSD |
181,636.4515 ADA |
0.0643 HUSD |
0.0636 HUSD |
0.0652 HUSD |
0.0640 HUSD |
| 2020-05-27 |
0.0618 HUSD |
475,340.0236 ADA |
0.0589 HUSD |
0.0586 HUSD |
0.0672 HUSD |
0.0672 HUSD |
| 2020-05-26 |
0.0552 HUSD |
181,992.2657 ADA |
0.0552 HUSD |
0.0544 HUSD |
0.0560 HUSD |
0.0549 HUSD |
| 2020-05-25 |
0.0529 HUSD |
224,373.2506 ADA |
0.0520 HUSD |
0.0520 HUSD |
0.0537 HUSD |
0.0536 HUSD |
| 2020-05-24 |
0.0538 HUSD |
229,189.3373 ADA |
0.0527 HUSD |
0.0526 HUSD |
0.0543 HUSD |
0.0539 HUSD |
| 2020-05-23 |
0.0536 HUSD |
176,762.3019 ADA |
0.0536 HUSD |
0.0526 HUSD |
0.0544 HUSD |
0.0540 HUSD |
| 2020-05-22 |
0.0548 HUSD |
150,922.9022 ADA |
0.0551 HUSD |
0.0543 HUSD |
0.0559 HUSD |
0.0550 HUSD |
| 2020-05-21 |
0.0555 HUSD |
96,545.7069 ADA |
0.0542 HUSD |
0.0540 HUSD |
0.0569 HUSD |
0.0560 HUSD |
| 2020-05-20 |
0.0523 HUSD |
117,404.2697 ADA |
0.0525 HUSD |
0.0503 HUSD |
0.0530 HUSD |
0.0524 HUSD |
| 2020-05-19 |
0.0558 HUSD |
117,623.6443 ADA |
0.0544 HUSD |
0.0542 HUSD |
0.0567 HUSD |
0.0567 HUSD |
| 2020-05-18 |
0.0544 HUSD |
356,611.6778 ADA |
0.0543 HUSD |
0.0541 HUSD |
0.0568 HUSD |
0.0567 HUSD |
| 2020-05-17 |
0.0541 HUSD |
112,433.4438 ADA |
0.0539 HUSD |
0.0535 HUSD |
0.0544 HUSD |
0.0542 HUSD |
| 2020-05-16 |
0.0513 HUSD |
122,131.4586 ADA |
0.0518 HUSD |
0.0511 HUSD |
0.0518 HUSD |
0.0512 HUSD |
| 2020-05-15 |
0.0507 HUSD |
104,490.8055 ADA |
0.0505 HUSD |
0.0502 HUSD |
0.0511 HUSD |
0.0510 HUSD |
| 2020-05-14 |
0.0509 HUSD |
177,949.2102 ADA |
0.0514 HUSD |
0.0503 HUSD |
0.0517 HUSD |
0.0507 HUSD |
| 2020-05-13 |
0.0511 HUSD |
107,697.1959 ADA |
0.0513 HUSD |
0.0504 HUSD |
0.0517 HUSD |
0.0511 HUSD |
| 2020-05-12 |
0.0518 HUSD |
142,771.7807 ADA |
0.0513 HUSD |
0.0510 HUSD |
0.0523 HUSD |
0.0516 HUSD |
| 2020-05-11 |
0.0502 HUSD |
199,764.3798 ADA |
0.0507 HUSD |
0.0494 HUSD |
0.0509 HUSD |
0.0504 HUSD |
| 2020-05-10 |
0.0472 HUSD |
152,914.7590 ADA |
0.0481 HUSD |
0.0450 HUSD |
0.0484 HUSD |
0.0481 HUSD |
| 2020-05-09 |
0.0467 HUSD |
191,539.5757 ADA |
0.0463 HUSD |
0.0444 HUSD |
0.0478 HUSD |
0.0478 HUSD |
| 2020-05-08 |
0.0522 HUSD |
100,555.7056 ADA |
0.0527 HUSD |
0.0514 HUSD |
0.0528 HUSD |
0.0515 HUSD |
| 2020-05-07 |
0.0525 HUSD |
141,508.0382 ADA |
0.0512 HUSD |
0.0512 HUSD |
0.0530 HUSD |
0.0524 HUSD |
| 2020-05-06 |
0.0505 HUSD |
146,945.7526 ADA |
0.0494 HUSD |
0.0491 HUSD |
0.0516 HUSD |
0.0513 HUSD |