Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
0.4510 HUSD |
37,565.8250 ADA |
0.4468 HUSD |
0.4411 HUSD |
0.4426 HUSD |
0.4565 HUSD |
| 2022-07-01 |
0.4558 HUSD |
49,523.4256 ADA |
0.4577 HUSD |
0.4427 HUSD |
0.4435 HUSD |
0.4475 HUSD |
| 2022-06-30 |
0.4472 HUSD |
69,071.8700 ADA |
0.4657 HUSD |
0.4349 HUSD |
0.4398 HUSD |
0.4460 HUSD |
| 2022-06-29 |
0.4691 HUSD |
45,322.7306 ADA |
0.4682 HUSD |
0.4603 HUSD |
0.4603 HUSD |
0.4628 HUSD |
| 2022-06-28 |
0.4844 HUSD |
22,469.7466 ADA |
0.4871 HUSD |
0.4705 HUSD |
0.4722 HUSD |
0.4722 HUSD |
| 2022-06-27 |
0.4914 HUSD |
55,159.4994 ADA |
0.4926 HUSD |
0.4831 HUSD |
0.4837 HUSD |
0.4885 HUSD |
| 2022-06-26 |
0.5107 HUSD |
43,715.0664 ADA |
0.4949 HUSD |
0.4949 HUSD |
0.4949 HUSD |
0.5031 HUSD |
| 2022-06-25 |
0.4965 HUSD |
43,316.8726 ADA |
0.4950 HUSD |
0.4792 HUSD |
0.4792 HUSD |
0.4973 HUSD |
| 2022-06-24 |
0.4942 HUSD |
63,507.3943 ADA |
0.4789 HUSD |
0.4775 HUSD |
0.4823 HUSD |
0.5061 HUSD |
| 2022-06-23 |
0.4717 HUSD |
29,989.8782 ADA |
0.4575 HUSD |
0.4573 HUSD |
0.4670 HUSD |
0.4797 HUSD |
| 2022-06-22 |
0.4696 HUSD |
46,127.8178 ADA |
0.4799 HUSD |
0.4575 HUSD |
0.4575 HUSD |
0.4575 HUSD |
| 2022-06-21 |
0.4978 HUSD |
24,313.7087 ADA |
0.4909 HUSD |
0.4777 HUSD |
0.4777 HUSD |
0.4818 HUSD |
| 2022-06-20 |
0.4836 HUSD |
36,326.1344 ADA |
0.4862 HUSD |
0.4637 HUSD |
0.4658 HUSD |
0.4826 HUSD |
| 2022-06-19 |
0.4585 HUSD |
49,076.6869 ADA |
0.4558 HUSD |
0.4377 HUSD |
0.4394 HUSD |
0.4774 HUSD |
| 2022-06-18 |
0.4587 HUSD |
52,402.4327 ADA |
0.4877 HUSD |
0.4200 HUSD |
0.4356 HUSD |
0.4513 HUSD |
| 2022-06-17 |
0.4894 HUSD |
13,771.2185 ADA |
0.4734 HUSD |
0.4725 HUSD |
0.4825 HUSD |
0.4855 HUSD |
| 2022-06-16 |
0.5015 HUSD |
32,838.5239 ADA |
0.5394 HUSD |
0.4794 HUSD |
0.4876 HUSD |
0.4882 HUSD |
| 2022-06-15 |
0.4777 HUSD |
70,183.9173 ADA |
0.4815 HUSD |
0.4510 HUSD |
0.4596 HUSD |
0.5298 HUSD |
| 2022-06-14 |
0.4788 HUSD |
150,127.1552 ADA |
0.4617 HUSD |
0.4372 HUSD |
0.4518 HUSD |
0.4743 HUSD |
| 2022-06-13 |
0.4618 HUSD |
136,576.4009 ADA |
0.4912 HUSD |
0.4390 HUSD |
0.4512 HUSD |
0.4893 HUSD |
| 2022-06-12 |
0.5231 HUSD |
60,767.7990 ADA |
0.5552 HUSD |
0.4983 HUSD |
0.5065 HUSD |
0.5066 HUSD |
| 2022-06-11 |
0.5791 HUSD |
43,999.6531 ADA |
0.5755 HUSD |
0.5436 HUSD |
0.5559 HUSD |
0.5567 HUSD |
| 2022-06-10 |
0.5844 HUSD |
37,648.3818 ADA |
0.6222 HUSD |
0.5690 HUSD |
0.5780 HUSD |
0.5856 HUSD |
| 2022-06-09 |
0.6391 HUSD |
15,413.5735 ADA |
0.6390 HUSD |
0.6284 HUSD |
0.6306 HUSD |
0.6331 HUSD |
| 2022-06-08 |
0.6491 HUSD |
51,001.9379 ADA |
0.6142 HUSD |
0.6111 HUSD |
0.6194 HUSD |
0.6446 HUSD |
| 2022-06-07 |
0.5997 HUSD |
32,885.7371 ADA |
0.6092 HUSD |
0.5720 HUSD |
0.5765 HUSD |
0.6217 HUSD |
| 2022-06-06 |
0.6088 HUSD |
26,213.0614 ADA |
0.5672 HUSD |
0.5672 HUSD |
0.5840 HUSD |
0.6115 HUSD |
| 2022-06-05 |
0.5656 HUSD |
8,955.1288 ADA |
0.5654 HUSD |
0.5588 HUSD |
0.5590 HUSD |
0.5702 HUSD |
| 2022-06-04 |
0.5553 HUSD |
10,168.0436 ADA |
0.5588 HUSD |
0.5460 HUSD |
0.5460 HUSD |
0.5589 HUSD |
| 2022-06-03 |
0.5596 HUSD |
37,832.7236 ADA |
0.5843 HUSD |
0.5401 HUSD |
0.5401 HUSD |
0.5719 HUSD |
| 2022-06-02 |
0.5677 HUSD |
16,979.1870 ADA |
0.5626 HUSD |
0.5545 HUSD |
0.5559 HUSD |
0.5856 HUSD |
| 2022-06-01 |
0.5843 HUSD |
31,631.3838 ADA |
0.6243 HUSD |
0.5409 HUSD |
0.5558 HUSD |
0.5409 HUSD |
| 2022-05-31 |
0.6329 HUSD |
54,761.3551 ADA |
0.5739 HUSD |
0.5700 HUSD |
0.5764 HUSD |
0.6097 HUSD |
| 2022-05-30 |
0.5280 HUSD |
21,275.0553 ADA |
0.4801 HUSD |
0.4801 HUSD |
0.4801 HUSD |
0.5594 HUSD |
| 2022-05-29 |
0.4695 HUSD |
5,008.2012 ADA |
0.4640 HUSD |
0.4562 HUSD |
0.4562 HUSD |
0.4777 HUSD |
| 2022-05-28 |
0.4610 HUSD |
19,536.0006 ADA |
0.4570 HUSD |
0.4509 HUSD |
0.4509 HUSD |
0.4651 HUSD |
| 2022-05-27 |
0.4633 HUSD |
10,237.9507 ADA |
0.4828 HUSD |
0.4511 HUSD |
0.4513 HUSD |
0.4586 HUSD |
| 2022-05-26 |
0.4901 HUSD |
60,038.1467 ADA |
0.5168 HUSD |
0.4627 HUSD |
0.4791 HUSD |
0.4927 HUSD |
| 2022-05-25 |
0.5147 HUSD |
9,039.8048 ADA |
0.5174 HUSD |
0.5098 HUSD |
0.5099 HUSD |
0.5172 HUSD |
| 2022-05-24 |
0.5146 HUSD |
2,287.2074 ADA |
0.5133 HUSD |
0.4943 HUSD |
0.4943 HUSD |
0.5187 HUSD |
| 2022-05-23 |
0.5362 HUSD |
5,866.0501 ADA |
0.5408 HUSD |
0.5205 HUSD |
0.5369 HUSD |
0.5205 HUSD |
| 2022-05-22 |
0.5337 HUSD |
8,919.1776 ADA |
0.5292 HUSD |
0.5229 HUSD |
0.5231 HUSD |
0.5444 HUSD |
| 2022-05-21 |
0.5303 HUSD |
8,949.4137 ADA |
0.5183 HUSD |
0.5144 HUSD |
0.5144 HUSD |
0.5274 HUSD |
| 2022-05-20 |
0.5260 HUSD |
16,663.4713 ADA |
0.5313 HUSD |
0.5077 HUSD |
0.5108 HUSD |
0.5162 HUSD |
| 2022-05-19 |
0.5219 HUSD |
132,717.4227 ADA |
0.5080 HUSD |
0.4919 HUSD |
0.5070 HUSD |
0.5278 HUSD |
| 2022-05-18 |
0.5419 HUSD |
18,391.6052 ADA |
0.5776 HUSD |
0.5175 HUSD |
0.5216 HUSD |
0.5224 HUSD |
| 2022-05-17 |
0.5703 HUSD |
17,084.5717 ADA |
0.5564 HUSD |
0.5542 HUSD |
0.5599 HUSD |
0.5653 HUSD |
| 2022-05-16 |
0.5678 HUSD |
35,790.9459 ADA |
0.5854 HUSD |
0.5474 HUSD |
0.5581 HUSD |
0.5589 HUSD |
| 2022-05-15 |
0.5515 HUSD |
39,668.5251 ADA |
0.5366 HUSD |
0.5156 HUSD |
0.5216 HUSD |
0.5822 HUSD |
| 2022-05-14 |
0.5171 HUSD |
34,624.8389 ADA |
0.5354 HUSD |
0.4924 HUSD |
0.4982 HUSD |
0.5195 HUSD |