Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-21 |
0.4635 HUSD |
14,564.0501 ADA |
0.4514 HUSD |
0.4490 HUSD |
0.4490 HUSD |
0.4677 HUSD |
| 2022-08-20 |
0.4486 HUSD |
22,770.3689 ADA |
0.4508 HUSD |
0.4384 HUSD |
0.4416 HUSD |
0.4489 HUSD |
| 2022-08-19 |
0.4662 HUSD |
1,140.2778 ADA |
0.5265 HUSD |
0.4564 HUSD |
0.4566 HUSD |
0.4566 HUSD |
| 2022-08-18 |
0.5728 HUSD |
159,117.1241 ADA |
0.5642 HUSD |
0.5253 HUSD |
0.5253 HUSD |
0.5309 HUSD |
| 2022-08-17 |
0.5606 HUSD |
161,009.0047 ADA |
0.5604 HUSD |
0.5262 HUSD |
0.5397 HUSD |
0.5547 HUSD |
| 2022-08-16 |
0.5628 HUSD |
19,259.6119 ADA |
0.5489 HUSD |
0.5489 HUSD |
0.5497 HUSD |
0.5633 HUSD |
| 2022-08-15 |
0.5593 HUSD |
1,548.8162 ADA |
0.5720 HUSD |
0.5538 HUSD |
0.5538 HUSD |
0.5626 HUSD |
| 2022-08-14 |
0.5774 HUSD |
5,384.6989 ADA |
0.5607 HUSD |
0.5607 HUSD |
0.5647 HUSD |
0.5669 HUSD |
| 2022-08-13 |
0.5577 HUSD |
2,706.1925 ADA |
0.5389 HUSD |
0.5389 HUSD |
0.5389 HUSD |
0.5572 HUSD |
| 2022-08-12 |
0.5370 HUSD |
1,431.4884 ADA |
0.5261 HUSD |
0.5241 HUSD |
0.5264 HUSD |
0.5390 HUSD |
| 2022-08-11 |
0.5429 HUSD |
18,607.8984 ADA |
0.5446 HUSD |
0.5376 HUSD |
0.5376 HUSD |
0.5399 HUSD |
| 2022-08-10 |
0.5287 HUSD |
18,358.9589 ADA |
0.5034 HUSD |
0.5031 HUSD |
0.5059 HUSD |
0.5347 HUSD |
| 2022-08-09 |
0.5307 HUSD |
6,211.2522 ADA |
0.5359 HUSD |
0.5123 HUSD |
0.5141 HUSD |
0.5141 HUSD |
| 2022-08-08 |
0.5416 HUSD |
5,865.1372 ADA |
0.5272 HUSD |
0.5257 HUSD |
0.5257 HUSD |
0.5336 HUSD |
| 2022-08-07 |
0.5171 HUSD |
4,337.2321 ADA |
0.5130 HUSD |
0.5080 HUSD |
0.5102 HUSD |
0.5211 HUSD |
| 2022-08-06 |
0.5185 HUSD |
16,954.0122 ADA |
0.5164 HUSD |
0.5137 HUSD |
0.5159 HUSD |
0.5159 HUSD |
| 2022-08-05 |
0.5104 HUSD |
4,961.0802 ADA |
0.4982 HUSD |
0.4982 HUSD |
0.4982 HUSD |
0.5073 HUSD |
| 2022-08-04 |
0.4989 HUSD |
1,879.7364 ADA |
0.5007 HUSD |
0.4968 HUSD |
0.4968 HUSD |
0.4982 HUSD |
| 2022-08-03 |
0.5079 HUSD |
7,859.4287 ADA |
0.4902 HUSD |
0.4902 HUSD |
0.4902 HUSD |
0.5007 HUSD |
| 2022-08-02 |
0.4969 HUSD |
4,520.6626 ADA |
0.5120 HUSD |
0.4936 HUSD |
0.4936 HUSD |
0.5040 HUSD |
| 2022-08-01 |
0.5206 HUSD |
1,284.8513 ADA |
0.5153 HUSD |
0.5084 HUSD |
0.5084 HUSD |
0.5084 HUSD |
| 2022-07-31 |
0.5328 HUSD |
6,408.8272 ADA |
0.5364 HUSD |
0.5244 HUSD |
0.5244 HUSD |
0.5378 HUSD |
| 2022-07-30 |
0.5338 HUSD |
12,003.2134 ADA |
0.5324 HUSD |
0.5144 HUSD |
0.5144 HUSD |
0.5364 HUSD |
| 2022-07-29 |
0.5299 HUSD |
15,012.8519 ADA |
0.5207 HUSD |
0.5183 HUSD |
0.5188 HUSD |
0.5234 HUSD |
| 2022-07-28 |
0.5111 HUSD |
2,258.7286 ADA |
0.5094 HUSD |
0.4972 HUSD |
0.4972 HUSD |
0.5171 HUSD |
| 2022-07-27 |
0.4848 HUSD |
13,311.6297 ADA |
0.4685 HUSD |
0.4650 HUSD |
0.4650 HUSD |
0.5054 HUSD |
| 2022-07-26 |
0.4660 HUSD |
15,926.8989 ADA |
0.4719 HUSD |
0.4514 HUSD |
0.4514 HUSD |
0.4566 HUSD |
| 2022-07-25 |
0.4902 HUSD |
10,849.7521 ADA |
0.5066 HUSD |
0.4815 HUSD |
0.4900 HUSD |
0.4933 HUSD |
| 2022-07-24 |
0.5200 HUSD |
48,855.4239 ADA |
0.5186 HUSD |
0.5105 HUSD |
0.5121 HUSD |
0.5142 HUSD |
| 2022-07-23 |
0.4903 HUSD |
63,470.6645 ADA |
0.4817 HUSD |
0.4762 HUSD |
0.4767 HUSD |
0.5123 HUSD |
| 2022-07-22 |
0.4932 HUSD |
43,601.4666 ADA |
0.5024 HUSD |
0.4792 HUSD |
0.4792 HUSD |
0.4814 HUSD |
| 2022-07-21 |
0.4885 HUSD |
28,321.4133 ADA |
0.4884 HUSD |
0.4773 HUSD |
0.4773 HUSD |
0.4992 HUSD |
| 2022-07-20 |
0.5214 HUSD |
67,157.4008 ADA |
0.5122 HUSD |
0.4935 HUSD |
0.5067 HUSD |
0.4935 HUSD |
| 2022-07-19 |
0.4973 HUSD |
63,761.8899 ADA |
0.4865 HUSD |
0.4755 HUSD |
0.4787 HUSD |
0.5178 HUSD |
| 2022-07-18 |
0.4758 HUSD |
33,129.6691 ADA |
0.4538 HUSD |
0.4538 HUSD |
0.4538 HUSD |
0.4760 HUSD |
| 2022-07-17 |
0.4523 HUSD |
19,829.6347 ADA |
0.4577 HUSD |
0.4441 HUSD |
0.4450 HUSD |
0.4464 HUSD |
| 2022-07-16 |
0.4381 HUSD |
2,652.1416 ADA |
0.4403 HUSD |
0.4348 HUSD |
0.4348 HUSD |
0.4507 HUSD |
| 2022-07-15 |
0.4411 HUSD |
17,482.3159 ADA |
0.4414 HUSD |
0.4332 HUSD |
0.4332 HUSD |
0.4456 HUSD |
| 2022-07-14 |
0.4407 HUSD |
3,637.9576 ADA |
0.4331 HUSD |
0.4210 HUSD |
0.4213 HUSD |
0.4398 HUSD |
| 2022-07-13 |
0.4224 HUSD |
12,896.1338 ADA |
0.4195 HUSD |
0.4044 HUSD |
0.4068 HUSD |
0.4327 HUSD |
| 2022-07-12 |
0.4293 HUSD |
1,830.5850 ADA |
0.4452 HUSD |
0.4278 HUSD |
0.4295 HUSD |
0.4344 HUSD |
| 2022-07-11 |
0.4450 HUSD |
7,459.9135 ADA |
0.4667 HUSD |
0.4403 HUSD |
0.4403 HUSD |
0.4452 HUSD |
| 2022-07-10 |
0.4690 HUSD |
10,726.9471 ADA |
0.4780 HUSD |
0.4571 HUSD |
0.4571 HUSD |
0.4667 HUSD |
| 2022-07-09 |
0.4774 HUSD |
24,268.1369 ADA |
0.4687 HUSD |
0.4656 HUSD |
0.4656 HUSD |
0.4807 HUSD |
| 2022-07-08 |
0.4738 HUSD |
40,840.2479 ADA |
0.4792 HUSD |
0.4603 HUSD |
0.4603 HUSD |
0.4706 HUSD |
| 2022-07-07 |
0.4678 HUSD |
36,544.9954 ADA |
0.4615 HUSD |
0.4615 HUSD |
0.4615 HUSD |
0.4790 HUSD |
| 2022-07-06 |
0.4564 HUSD |
41,939.2292 ADA |
0.4547 HUSD |
0.4476 HUSD |
0.4476 HUSD |
0.4619 HUSD |
| 2022-07-05 |
0.4566 HUSD |
36,416.6187 ADA |
0.4670 HUSD |
0.4444 HUSD |
0.4483 HUSD |
0.4591 HUSD |
| 2022-07-04 |
0.4611 HUSD |
89,177.8394 ADA |
0.4548 HUSD |
0.4458 HUSD |
0.4465 HUSD |
0.4634 HUSD |
| 2022-07-03 |
0.4497 HUSD |
46,895.6269 ADA |
0.4552 HUSD |
0.4440 HUSD |
0.4440 HUSD |
0.4539 HUSD |