Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-24 |
1.1364 HUSD |
275,717.5364 ADA |
1.1052 HUSD |
1.0806 HUSD |
1.0915 HUSD |
1.1290 HUSD |
| 2022-03-23 |
1.0227 HUSD |
276,209.5636 ADA |
0.9755 HUSD |
0.9582 HUSD |
0.9672 HUSD |
1.0536 HUSD |
| 2022-03-22 |
0.9476 HUSD |
167,417.4887 ADA |
0.9214 HUSD |
0.9096 HUSD |
0.9163 HUSD |
0.9774 HUSD |
| 2022-03-21 |
0.8986 HUSD |
200,677.6939 ADA |
0.8786 HUSD |
0.8644 HUSD |
0.8768 HUSD |
0.9126 HUSD |
| 2022-03-20 |
0.8893 HUSD |
192,636.4058 ADA |
0.9071 HUSD |
0.8657 HUSD |
0.8727 HUSD |
0.8839 HUSD |
| 2022-03-19 |
0.8832 HUSD |
177,276.6769 ADA |
0.8525 HUSD |
0.8520 HUSD |
0.8610 HUSD |
0.8912 HUSD |
| 2022-03-18 |
0.8360 HUSD |
136,858.9770 ADA |
0.8360 HUSD |
0.8224 HUSD |
0.8266 HUSD |
0.8542 HUSD |
| 2022-03-17 |
0.8444 HUSD |
168,699.0630 ADA |
0.8385 HUSD |
0.8300 HUSD |
0.8358 HUSD |
0.8359 HUSD |
| 2022-03-16 |
0.8129 HUSD |
266,972.2160 ADA |
0.7991 HUSD |
0.7950 HUSD |
0.8002 HUSD |
0.8234 HUSD |
| 2022-03-15 |
0.8017 HUSD |
122,352.5050 ADA |
0.8008 HUSD |
0.7854 HUSD |
0.7857 HUSD |
0.8024 HUSD |
| 2022-03-14 |
0.8002 HUSD |
179,635.9208 ADA |
0.7882 HUSD |
0.7775 HUSD |
0.7872 HUSD |
0.7940 HUSD |
| 2022-03-13 |
0.8020 HUSD |
131,756.5820 ADA |
0.7903 HUSD |
0.7831 HUSD |
0.7905 HUSD |
0.8009 HUSD |
| 2022-03-12 |
0.7949 HUSD |
64,025.1859 ADA |
0.7893 HUSD |
0.7893 HUSD |
0.7933 HUSD |
0.7942 HUSD |
| 2022-03-11 |
0.8007 HUSD |
74,351.6119 ADA |
0.8071 HUSD |
0.7858 HUSD |
0.7858 HUSD |
0.7937 HUSD |
| 2022-03-10 |
0.8151 HUSD |
112,443.6136 ADA |
0.8500 HUSD |
0.7885 HUSD |
0.8019 HUSD |
0.8083 HUSD |
| 2022-03-09 |
0.8374 HUSD |
167,262.8612 ADA |
0.8027 HUSD |
0.8009 HUSD |
0.8082 HUSD |
0.8407 HUSD |
| 2022-03-08 |
0.8054 HUSD |
123,625.6090 ADA |
0.7905 HUSD |
0.7903 HUSD |
0.8017 HUSD |
0.7968 HUSD |
| 2022-03-07 |
0.8163 HUSD |
141,995.7248 ADA |
0.8160 HUSD |
0.7780 HUSD |
0.7948 HUSD |
0.8011 HUSD |
| 2022-03-06 |
0.8463 HUSD |
78,745.7006 ADA |
0.8643 HUSD |
0.8286 HUSD |
0.8355 HUSD |
0.8435 HUSD |
| 2022-03-05 |
0.8536 HUSD |
241,074.4983 ADA |
0.8450 HUSD |
0.8193 HUSD |
0.8350 HUSD |
0.8649 HUSD |
| 2022-03-04 |
0.8757 HUSD |
252,910.7794 ADA |
0.9016 HUSD |
0.8412 HUSD |
0.8451 HUSD |
0.8445 HUSD |
| 2022-03-03 |
0.9160 HUSD |
298,859.3685 ADA |
0.9384 HUSD |
0.8842 HUSD |
0.8989 HUSD |
0.9062 HUSD |
| 2022-03-02 |
0.9529 HUSD |
365,451.9177 ADA |
0.9643 HUSD |
0.9280 HUSD |
0.9369 HUSD |
0.9476 HUSD |
| 2022-03-01 |
0.9675 HUSD |
345,551.8910 ADA |
0.9756 HUSD |
0.9444 HUSD |
0.9647 HUSD |
0.9648 HUSD |
| 2022-02-28 |
0.8942 HUSD |
500,040.6141 ADA |
0.8560 HUSD |
0.8448 HUSD |
0.8616 HUSD |
0.9283 HUSD |
| 2022-02-27 |
0.8771 HUSD |
387,841.5449 ADA |
0.8861 HUSD |
0.8348 HUSD |
0.8504 HUSD |
0.8456 HUSD |
| 2022-02-26 |
0.9050 HUSD |
407,538.6782 ADA |
0.8993 HUSD |
0.8829 HUSD |
0.8941 HUSD |
0.8854 HUSD |
| 2022-02-25 |
0.8633 HUSD |
463,462.7573 ADA |
0.8548 HUSD |
0.8271 HUSD |
0.8465 HUSD |
0.8841 HUSD |
| 2022-02-24 |
0.8007 HUSD |
690,512.4785 ADA |
0.8665 HUSD |
0.7480 HUSD |
0.7640 HUSD |
0.8487 HUSD |
| 2022-02-23 |
0.9187 HUSD |
270,991.9815 ADA |
0.8868 HUSD |
0.8778 HUSD |
0.8832 HUSD |
0.8825 HUSD |
| 2022-02-22 |
0.8491 HUSD |
427,182.6857 ADA |
0.8577 HUSD |
0.8141 HUSD |
0.8379 HUSD |
0.8874 HUSD |
| 2022-02-21 |
0.9411 HUSD |
498,964.3069 ADA |
0.9317 HUSD |
0.9000 HUSD |
0.9233 HUSD |
0.9214 HUSD |
| 2022-02-20 |
0.9482 HUSD |
379,892.3215 ADA |
0.9970 HUSD |
0.9201 HUSD |
0.9364 HUSD |
0.9367 HUSD |
| 2022-02-19 |
0.9982 HUSD |
316,455.3128 ADA |
0.9966 HUSD |
0.9754 HUSD |
0.9875 HUSD |
0.9892 HUSD |
| 2022-02-18 |
1.0173 HUSD |
417,362.7135 ADA |
1.0204 HUSD |
0.9965 HUSD |
1.0099 HUSD |
1.0032 HUSD |
| 2022-02-17 |
1.0529 HUSD |
217,195.8849 ADA |
1.0844 HUSD |
1.0113 HUSD |
1.0275 HUSD |
1.0270 HUSD |
| 2022-02-16 |
1.0900 HUSD |
92,784.1021 ADA |
1.1043 HUSD |
1.0681 HUSD |
1.0712 HUSD |
1.0857 HUSD |
| 2022-02-15 |
1.0864 HUSD |
95,884.6177 ADA |
1.0521 HUSD |
1.0521 HUSD |
1.0622 HUSD |
1.0922 HUSD |
| 2022-02-14 |
1.0386 HUSD |
108,469.9366 ADA |
1.0408 HUSD |
1.0203 HUSD |
1.0267 HUSD |
1.0507 HUSD |
| 2022-02-13 |
1.0573 HUSD |
96,992.2701 ADA |
1.0577 HUSD |
1.0349 HUSD |
1.0450 HUSD |
1.0454 HUSD |
| 2022-02-12 |
1.0673 HUSD |
75,815.4355 ADA |
1.0776 HUSD |
1.0313 HUSD |
1.0471 HUSD |
1.0746 HUSD |
| 2022-02-11 |
1.1456 HUSD |
86,874.2453 ADA |
1.1460 HUSD |
1.0852 HUSD |
1.1007 HUSD |
1.0990 HUSD |
| 2022-02-10 |
1.1880 HUSD |
84,463.5504 ADA |
1.1922 HUSD |
1.1533 HUSD |
1.1679 HUSD |
1.1608 HUSD |
| 2022-02-09 |
1.1878 HUSD |
44,645.0676 ADA |
1.1786 HUSD |
1.1526 HUSD |
1.1627 HUSD |
1.2075 HUSD |
| 2022-02-08 |
1.2096 HUSD |
160,996.0337 ADA |
1.2005 HUSD |
1.1356 HUSD |
1.1487 HUSD |
1.1781 HUSD |
| 2022-02-07 |
1.1737 HUSD |
101,771.0484 ADA |
1.1450 HUSD |
1.1278 HUSD |
1.1450 HUSD |
1.1928 HUSD |
| 2022-02-06 |
1.1255 HUSD |
54,841.3808 ADA |
1.1268 HUSD |
1.0995 HUSD |
1.1150 HUSD |
1.1151 HUSD |
| 2022-02-05 |
1.1445 HUSD |
99,961.2424 ADA |
1.1356 HUSD |
1.1009 HUSD |
1.1203 HUSD |
1.1292 HUSD |
| 2022-02-04 |
1.0707 HUSD |
65,652.1389 ADA |
1.0575 HUSD |
1.0480 HUSD |
1.0517 HUSD |
1.1189 HUSD |
| 2022-02-03 |
1.0361 HUSD |
55,242.5758 ADA |
1.0293 HUSD |
1.0183 HUSD |
1.0233 HUSD |
1.0535 HUSD |