Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
1.0683 HUSD |
83,828.6650 ADA |
1.0929 HUSD |
1.0323 HUSD |
1.0509 HUSD |
1.0503 HUSD |
| 2022-02-01 |
1.0567 HUSD |
90,354.9864 ADA |
1.0492 HUSD |
1.0357 HUSD |
1.0451 HUSD |
1.0661 HUSD |
| 2022-01-31 |
1.0238 HUSD |
213,630.0832 ADA |
1.0391 HUSD |
1.0100 HUSD |
1.0190 HUSD |
1.0528 HUSD |
| 2022-01-30 |
1.0505 HUSD |
113,209.4519 ADA |
1.0602 HUSD |
1.0226 HUSD |
1.0370 HUSD |
1.0333 HUSD |
| 2022-01-29 |
1.0580 HUSD |
113,521.1402 ADA |
1.0455 HUSD |
1.0394 HUSD |
1.0500 HUSD |
1.0623 HUSD |
| 2022-01-28 |
1.0330 HUSD |
141,240.7698 ADA |
1.0448 HUSD |
1.0122 HUSD |
1.0218 HUSD |
1.0543 HUSD |
| 2022-01-27 |
1.0390 HUSD |
206,887.7667 ADA |
1.0751 HUSD |
1.0066 HUSD |
1.0293 HUSD |
1.0347 HUSD |
| 2022-01-26 |
1.0797 HUSD |
157,758.9975 ADA |
1.0362 HUSD |
1.0244 HUSD |
1.0364 HUSD |
1.0388 HUSD |
| 2022-01-25 |
1.0327 HUSD |
101,502.8466 ADA |
1.0553 HUSD |
0.9924 HUSD |
1.0075 HUSD |
1.0286 HUSD |
| 2022-01-24 |
1.0245 HUSD |
246,326.8733 ADA |
1.1197 HUSD |
0.9555 HUSD |
0.9796 HUSD |
1.0767 HUSD |
| 2022-01-23 |
1.1081 HUSD |
260,892.6941 ADA |
1.0742 HUSD |
1.0548 HUSD |
1.0697 HUSD |
1.1267 HUSD |
| 2022-01-22 |
1.0580 HUSD |
536,849.3149 ADA |
1.1318 HUSD |
0.9213 HUSD |
1.0228 HUSD |
1.0859 HUSD |
| 2022-01-21 |
1.1957 HUSD |
373,367.4535 ADA |
1.2487 HUSD |
1.1026 HUSD |
1.1423 HUSD |
1.1339 HUSD |
| 2022-01-20 |
1.3608 HUSD |
186,394.3886 ADA |
1.3338 HUSD |
1.3188 HUSD |
1.3375 HUSD |
1.3469 HUSD |
| 2022-01-19 |
1.4160 HUSD |
374,381.8264 ADA |
1.4634 HUSD |
1.3300 HUSD |
1.3473 HUSD |
1.3526 HUSD |
| 2022-01-18 |
1.5237 HUSD |
282,263.9936 ADA |
1.5972 HUSD |
1.4151 HUSD |
1.4354 HUSD |
1.4932 HUSD |
| 2022-01-17 |
1.5105 HUSD |
443,257.3982 ADA |
1.4150 HUSD |
1.3870 HUSD |
1.4046 HUSD |
1.5437 HUSD |
| 2022-01-16 |
1.3787 HUSD |
371,099.0411 ADA |
1.2959 HUSD |
1.2911 HUSD |
1.3036 HUSD |
1.4061 HUSD |
| 2022-01-15 |
1.2807 HUSD |
218,619.8360 ADA |
1.2908 HUSD |
1.2532 HUSD |
1.2656 HUSD |
1.3061 HUSD |
| 2022-01-14 |
1.2681 HUSD |
285,815.0832 ADA |
1.2275 HUSD |
1.2220 HUSD |
1.2432 HUSD |
1.2894 HUSD |
| 2022-01-13 |
1.2716 HUSD |
162,419.2678 ADA |
1.3095 HUSD |
1.2345 HUSD |
1.2436 HUSD |
1.2425 HUSD |
| 2022-01-12 |
1.2447 HUSD |
138,653.5546 ADA |
1.1959 HUSD |
1.1894 HUSD |
1.2025 HUSD |
1.2991 HUSD |
| 2022-01-11 |
1.1534 HUSD |
77,207.0033 ADA |
1.1275 HUSD |
1.1260 HUSD |
1.1364 HUSD |
1.1866 HUSD |
| 2022-01-10 |
1.1321 HUSD |
120,897.2427 ADA |
1.1718 HUSD |
1.0733 HUSD |
1.1175 HUSD |
1.1304 HUSD |
| 2022-01-09 |
1.1768 HUSD |
123,796.6576 ADA |
1.1809 HUSD |
1.1485 HUSD |
1.1608 HUSD |
1.1724 HUSD |
| 2022-01-08 |
1.1979 HUSD |
121,023.4444 ADA |
1.2112 HUSD |
1.1301 HUSD |
1.1510 HUSD |
1.1891 HUSD |
| 2022-01-07 |
1.2209 HUSD |
163,137.1077 ADA |
1.2827 HUSD |
1.1899 HUSD |
1.2096 HUSD |
1.2110 HUSD |
| 2022-01-06 |
1.2257 HUSD |
166,147.7456 ADA |
1.2297 HUSD |
1.1866 HUSD |
1.2081 HUSD |
1.2785 HUSD |
| 2022-01-05 |
1.3208 HUSD |
110,152.1083 ADA |
1.3108 HUSD |
1.2448 HUSD |
1.2631 HUSD |
1.2468 HUSD |
| 2022-01-04 |
1.3260 HUSD |
115,072.6288 ADA |
1.3201 HUSD |
1.2976 HUSD |
1.3079 HUSD |
1.3191 HUSD |
| 2022-01-03 |
1.3463 HUSD |
54,958.2499 ADA |
1.3757 HUSD |
1.3108 HUSD |
1.3267 HUSD |
1.3267 HUSD |
| 2022-01-02 |
1.3672 HUSD |
61,662.7257 ADA |
1.3786 HUSD |
1.3455 HUSD |
1.3550 HUSD |
1.3687 HUSD |
| 2022-01-01 |
1.3308 HUSD |
79,546.4064 ADA |
1.3114 HUSD |
1.3067 HUSD |
1.3239 HUSD |
1.3714 HUSD |
| 2021-12-31 |
1.3363 HUSD |
135,360.6859 ADA |
1.3606 HUSD |
1.2825 HUSD |
1.3021 HUSD |
1.3131 HUSD |
| 2021-12-30 |
1.3450 HUSD |
168,541.7687 ADA |
1.3335 HUSD |
1.2975 HUSD |
1.3158 HUSD |
1.3490 HUSD |
| 2021-12-29 |
1.3869 HUSD |
195,875.9125 ADA |
1.4028 HUSD |
1.3335 HUSD |
1.3543 HUSD |
1.3498 HUSD |
| 2021-12-28 |
1.4754 HUSD |
227,365.0583 ADA |
1.5122 HUSD |
1.3800 HUSD |
1.4066 HUSD |
1.4224 HUSD |
| 2021-12-27 |
1.5399 HUSD |
190,809.6237 ADA |
1.4578 HUSD |
1.4523 HUSD |
1.4590 HUSD |
1.5599 HUSD |
| 2021-12-26 |
1.4364 HUSD |
128,601.7634 ADA |
1.4523 HUSD |
1.4105 HUSD |
1.4263 HUSD |
1.4545 HUSD |
| 2021-12-25 |
1.4387 HUSD |
174,491.0692 ADA |
1.3892 HUSD |
1.3826 HUSD |
1.4092 HUSD |
1.4499 HUSD |
| 2021-12-24 |
1.4444 HUSD |
113,559.0788 ADA |
1.4733 HUSD |
1.4030 HUSD |
1.4216 HUSD |
1.4216 HUSD |
| 2021-12-23 |
1.3832 HUSD |
186,765.2209 ADA |
1.3304 HUSD |
1.3093 HUSD |
1.3278 HUSD |
1.4655 HUSD |
| 2021-12-22 |
1.3282 HUSD |
142,810.7610 ADA |
1.2819 HUSD |
1.2801 HUSD |
1.2813 HUSD |
1.3384 HUSD |
| 2021-12-21 |
1.2589 HUSD |
145,375.1272 ADA |
1.2385 HUSD |
1.2278 HUSD |
1.2351 HUSD |
1.2810 HUSD |
| 2021-12-20 |
1.2277 HUSD |
140,554.3945 ADA |
1.2405 HUSD |
1.2031 HUSD |
1.2139 HUSD |
1.2556 HUSD |
| 2021-12-19 |
1.2724 HUSD |
180,463.0361 ADA |
1.2425 HUSD |
1.2416 HUSD |
1.2482 HUSD |
1.2482 HUSD |
| 2021-12-18 |
1.2369 HUSD |
105,465.1979 ADA |
1.2214 HUSD |
1.2011 HUSD |
1.2143 HUSD |
1.2500 HUSD |
| 2021-12-17 |
1.2296 HUSD |
141,323.1534 ADA |
1.2415 HUSD |
1.1863 HUSD |
1.2161 HUSD |
1.2136 HUSD |
| 2021-12-16 |
1.2954 HUSD |
96,068.8903 ADA |
1.3105 HUSD |
1.2565 HUSD |
1.2728 HUSD |
1.2728 HUSD |
| 2021-12-15 |
1.2529 HUSD |
133,495.2727 ADA |
1.2696 HUSD |
1.2067 HUSD |
1.2160 HUSD |
1.3144 HUSD |