Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-13 |
0.5479 HUSD |
42,149.5747 ADA |
0.4742 HUSD |
0.4672 HUSD |
0.4977 HUSD |
0.5326 HUSD |
| 2022-05-12 |
0.4603 HUSD |
132,767.3760 ADA |
0.5195 HUSD |
0.3971 HUSD |
0.4229 HUSD |
0.4588 HUSD |
| 2022-05-11 |
0.5942 HUSD |
292,575.2350 ADA |
0.6322 HUSD |
0.4724 HUSD |
0.5192 HUSD |
0.5050 HUSD |
| 2022-05-10 |
0.6466 HUSD |
111,656.4701 ADA |
0.6104 HUSD |
0.5866 HUSD |
0.6232 HUSD |
0.6187 HUSD |
| 2022-05-09 |
0.6905 HUSD |
178,748.6749 ADA |
0.7457 HUSD |
0.6028 HUSD |
0.6308 HUSD |
0.6028 HUSD |
| 2022-05-08 |
0.7422 HUSD |
66,629.2651 ADA |
0.7590 HUSD |
0.7293 HUSD |
0.7351 HUSD |
0.7589 HUSD |
| 2022-05-07 |
0.7751 HUSD |
45,817.7560 ADA |
0.7801 HUSD |
0.7465 HUSD |
0.7657 HUSD |
0.7662 HUSD |
| 2022-05-06 |
0.7850 HUSD |
145,053.9671 ADA |
0.7854 HUSD |
0.7631 HUSD |
0.7792 HUSD |
0.7867 HUSD |
| 2022-05-05 |
0.8442 HUSD |
172,184.8869 ADA |
0.9000 HUSD |
0.7724 HUSD |
0.7896 HUSD |
0.7840 HUSD |
| 2022-05-04 |
0.8276 HUSD |
200,334.6142 ADA |
0.7691 HUSD |
0.7691 HUSD |
0.7757 HUSD |
0.8761 HUSD |
| 2022-05-03 |
0.7868 HUSD |
52,325.0046 ADA |
0.7767 HUSD |
0.7679 HUSD |
0.7704 HUSD |
0.7679 HUSD |
| 2022-05-02 |
0.7834 HUSD |
12,705.2256 ADA |
0.7858 HUSD |
0.7663 HUSD |
0.7702 HUSD |
0.7841 HUSD |
| 2022-05-01 |
0.7766 HUSD |
33,439.4182 ADA |
0.7613 HUSD |
0.7457 HUSD |
0.7483 HUSD |
0.7879 HUSD |
| 2022-04-30 |
0.8075 HUSD |
1,281,024.3525 ADA |
0.8034 HUSD |
0.7803 HUSD |
0.7803 HUSD |
0.7803 HUSD |
| 2022-04-29 |
0.8313 HUSD |
412,975.9750 ADA |
0.8434 HUSD |
0.7892 HUSD |
0.8024 HUSD |
0.8078 HUSD |
| 2022-04-28 |
0.8416 HUSD |
54,912.9693 ADA |
0.8370 HUSD |
0.8297 HUSD |
0.8338 HUSD |
0.8430 HUSD |
| 2022-04-27 |
0.8372 HUSD |
1,093,402.4135 ADA |
0.8239 HUSD |
0.8233 HUSD |
0.8261 HUSD |
0.8376 HUSD |
| 2022-04-26 |
0.8869 HUSD |
529,959.9953 ADA |
0.8995 HUSD |
0.8178 HUSD |
0.8282 HUSD |
0.8284 HUSD |
| 2022-04-25 |
0.8642 HUSD |
652,841.2758 ADA |
0.8843 HUSD |
0.8278 HUSD |
0.8350 HUSD |
0.8976 HUSD |
| 2022-04-24 |
0.8919 HUSD |
1,539,560.5003 ADA |
0.8879 HUSD |
0.8801 HUSD |
0.8879 HUSD |
0.8924 HUSD |
| 2022-04-23 |
0.8939 HUSD |
291,127.8312 ADA |
0.9092 HUSD |
0.8836 HUSD |
0.8901 HUSD |
0.9008 HUSD |
| 2022-04-22 |
0.9119 HUSD |
25,396.2000 ADA |
0.9094 HUSD |
0.8936 HUSD |
0.8936 HUSD |
0.8972 HUSD |
| 2022-04-21 |
0.9475 HUSD |
92,779.8289 ADA |
0.9416 HUSD |
0.9163 HUSD |
0.9334 HUSD |
0.9202 HUSD |
| 2022-04-20 |
0.9525 HUSD |
154,818.6672 ADA |
0.9483 HUSD |
0.9332 HUSD |
0.9394 HUSD |
0.9378 HUSD |
| 2022-04-19 |
0.9368 HUSD |
103,398.5152 ADA |
0.9405 HUSD |
0.9273 HUSD |
0.9295 HUSD |
0.9416 HUSD |
| 2022-04-18 |
0.8991 HUSD |
183,310.6817 ADA |
0.9148 HUSD |
0.8769 HUSD |
0.8818 HUSD |
0.9333 HUSD |
| 2022-04-17 |
0.9472 HUSD |
83,065.9950 ADA |
0.9525 HUSD |
0.9365 HUSD |
0.9367 HUSD |
0.9367 HUSD |
| 2022-04-16 |
0.9501 HUSD |
67,872.7253 ADA |
0.9546 HUSD |
0.9389 HUSD |
0.9416 HUSD |
0.9416 HUSD |
| 2022-04-15 |
0.9492 HUSD |
129,197.0095 ADA |
0.9333 HUSD |
0.9326 HUSD |
0.9387 HUSD |
0.9540 HUSD |
| 2022-04-14 |
0.9540 HUSD |
136,467.7613 ADA |
0.9733 HUSD |
0.9232 HUSD |
0.9301 HUSD |
0.9371 HUSD |
| 2022-04-13 |
0.9597 HUSD |
122,537.1517 ADA |
0.9548 HUSD |
0.9367 HUSD |
0.9412 HUSD |
0.9675 HUSD |
| 2022-04-12 |
0.9505 HUSD |
127,549.4126 ADA |
0.9224 HUSD |
0.9164 HUSD |
0.9289 HUSD |
0.9488 HUSD |
| 2022-04-11 |
0.9757 HUSD |
190,759.9841 ADA |
1.0253 HUSD |
0.9187 HUSD |
0.9363 HUSD |
0.9298 HUSD |
| 2022-04-10 |
1.0507 HUSD |
90,847.4637 ADA |
1.0442 HUSD |
1.0293 HUSD |
1.0293 HUSD |
1.0564 HUSD |
| 2022-04-09 |
1.0342 HUSD |
83,842.8988 ADA |
1.0270 HUSD |
1.0214 HUSD |
1.0318 HUSD |
1.0295 HUSD |
| 2022-04-08 |
1.0740 HUSD |
99,906.8585 ADA |
1.0863 HUSD |
1.0260 HUSD |
1.0313 HUSD |
1.0313 HUSD |
| 2022-04-07 |
1.0733 HUSD |
225,083.9057 ADA |
1.0533 HUSD |
1.0393 HUSD |
1.0602 HUSD |
1.0861 HUSD |
| 2022-04-06 |
1.1120 HUSD |
531,345.0995 ADA |
1.1702 HUSD |
1.0620 HUSD |
1.0923 HUSD |
1.0988 HUSD |
| 2022-04-05 |
1.1948 HUSD |
129,988.8733 ADA |
1.2114 HUSD |
1.1820 HUSD |
1.1896 HUSD |
1.1864 HUSD |
| 2022-04-04 |
1.2017 HUSD |
285,339.5865 ADA |
1.1823 HUSD |
1.1635 HUSD |
1.1748 HUSD |
1.1957 HUSD |
| 2022-04-03 |
1.1654 HUSD |
119,184.0515 ADA |
1.1569 HUSD |
1.1449 HUSD |
1.1589 HUSD |
1.1793 HUSD |
| 2022-04-02 |
1.1717 HUSD |
192,146.6758 ADA |
1.1631 HUSD |
1.1490 HUSD |
1.1608 HUSD |
1.1667 HUSD |
| 2022-04-01 |
1.1419 HUSD |
318,123.1192 ADA |
1.1422 HUSD |
1.1057 HUSD |
1.1230 HUSD |
1.1709 HUSD |
| 2022-03-31 |
1.1724 HUSD |
210,357.9620 ADA |
1.1883 HUSD |
1.1370 HUSD |
1.1557 HUSD |
1.1583 HUSD |
| 2022-03-30 |
1.1898 HUSD |
89,282.2855 ADA |
1.1888 HUSD |
1.1644 HUSD |
1.1791 HUSD |
1.1975 HUSD |
| 2022-03-29 |
1.1966 HUSD |
152,401.6091 ADA |
1.1675 HUSD |
1.1662 HUSD |
1.1860 HUSD |
1.1829 HUSD |
| 2022-03-28 |
1.1977 HUSD |
230,585.2469 ADA |
1.1833 HUSD |
1.1630 HUSD |
1.1732 HUSD |
1.1792 HUSD |
| 2022-03-27 |
1.1389 HUSD |
195,196.1193 ADA |
1.1518 HUSD |
1.1060 HUSD |
1.1264 HUSD |
1.1282 HUSD |
| 2022-03-26 |
1.1266 HUSD |
487,048.6250 ADA |
1.0952 HUSD |
1.0822 HUSD |
1.0913 HUSD |
1.1515 HUSD |
| 2022-03-25 |
1.1167 HUSD |
249,610.5639 ADA |
1.1308 HUSD |
1.0753 HUSD |
1.0920 HUSD |
1.0952 HUSD |