Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-14 |
1.2344 HUSD |
166,423.2550 ADA |
1.2233 HUSD |
1.1992 HUSD |
1.2172 HUSD |
1.2684 HUSD |
| 2021-12-13 |
1.2685 HUSD |
188,470.4942 ADA |
1.3464 HUSD |
1.2001 HUSD |
1.2228 HUSD |
1.2306 HUSD |
| 2021-12-12 |
1.3521 HUSD |
188,347.1723 ADA |
1.3549 HUSD |
1.3202 HUSD |
1.3394 HUSD |
1.3648 HUSD |
| 2021-12-11 |
1.2811 HUSD |
172,477.9356 ADA |
1.2131 HUSD |
1.1948 HUSD |
1.2247 HUSD |
1.3488 HUSD |
| 2021-12-10 |
1.2874 HUSD |
81,841.9917 ADA |
1.2934 HUSD |
1.2512 HUSD |
1.2545 HUSD |
1.2512 HUSD |
| 2021-12-09 |
1.3380 HUSD |
83,095.6253 ADA |
1.4003 HUSD |
1.2925 HUSD |
1.3076 HUSD |
1.2925 HUSD |
| 2021-12-08 |
1.3850 HUSD |
60,029.1376 ADA |
1.3764 HUSD |
1.3415 HUSD |
1.3648 HUSD |
1.3877 HUSD |
| 2021-12-07 |
1.4430 HUSD |
70,303.0089 ADA |
1.4269 HUSD |
1.3830 HUSD |
1.3993 HUSD |
1.3936 HUSD |
| 2021-12-06 |
1.3221 HUSD |
102,583.5236 ADA |
1.3720 HUSD |
1.2600 HUSD |
1.2995 HUSD |
1.4109 HUSD |
| 2021-12-05 |
1.3677 HUSD |
74,658.2026 ADA |
1.4221 HUSD |
1.2946 HUSD |
1.3300 HUSD |
1.3516 HUSD |
| 2021-12-04 |
1.4094 HUSD |
657,281.3912 ADA |
1.5539 HUSD |
1.1965 HUSD |
1.3560 HUSD |
1.4328 HUSD |
| 2021-12-03 |
1.6496 HUSD |
443,588.7719 ADA |
1.7230 HUSD |
1.5186 HUSD |
1.5816 HUSD |
1.5830 HUSD |
| 2021-12-02 |
1.6140 HUSD |
896,062.3945 ADA |
1.5396 HUSD |
1.5222 HUSD |
1.5432 HUSD |
1.7280 HUSD |
| 2021-12-01 |
1.5726 HUSD |
98,929.6011 ADA |
1.5447 HUSD |
1.5334 HUSD |
1.5516 HUSD |
1.5334 HUSD |
| 2021-11-30 |
1.5807 HUSD |
54,645.5178 ADA |
1.6104 HUSD |
1.5467 HUSD |
1.5647 HUSD |
1.5657 HUSD |
| 2021-11-29 |
1.5938 HUSD |
60,783.7739 ADA |
1.6010 HUSD |
1.5577 HUSD |
1.5671 HUSD |
1.6032 HUSD |
| 2021-11-28 |
1.4998 HUSD |
118,068.1646 ADA |
1.5434 HUSD |
1.4186 HUSD |
1.4810 HUSD |
1.5787 HUSD |
| 2021-11-27 |
1.5669 HUSD |
100,441.5473 ADA |
1.5337 HUSD |
1.5335 HUSD |
1.5459 HUSD |
1.5651 HUSD |
| 2021-11-26 |
1.5644 HUSD |
131,806.1135 ADA |
1.6761 HUSD |
1.4941 HUSD |
1.5382 HUSD |
1.5689 HUSD |
| 2021-11-25 |
1.6890 HUSD |
124,655.5930 ADA |
1.6668 HUSD |
1.6192 HUSD |
1.6384 HUSD |
1.7076 HUSD |
| 2021-11-24 |
1.6669 HUSD |
130,229.9425 ADA |
1.7502 HUSD |
1.5881 HUSD |
1.6222 HUSD |
1.6477 HUSD |
| 2021-11-23 |
1.7834 HUSD |
68,521.1939 ADA |
1.7786 HUSD |
1.7560 HUSD |
1.7671 HUSD |
1.7571 HUSD |
| 2021-11-22 |
1.8027 HUSD |
72,178.9661 ADA |
1.8346 HUSD |
1.7595 HUSD |
1.7906 HUSD |
1.7642 HUSD |
| 2021-11-21 |
1.8755 HUSD |
57,427.9275 ADA |
1.9197 HUSD |
1.8558 HUSD |
1.8712 HUSD |
1.8769 HUSD |
| 2021-11-20 |
1.9022 HUSD |
107,642.7959 ADA |
1.8669 HUSD |
1.8611 HUSD |
1.8688 HUSD |
1.9146 HUSD |
| 2021-11-19 |
1.8343 HUSD |
67,347.9757 ADA |
1.7926 HUSD |
1.7584 HUSD |
1.7722 HUSD |
1.8658 HUSD |
| 2021-11-18 |
1.8253 HUSD |
99,112.1810 ADA |
1.8710 HUSD |
1.7088 HUSD |
1.7814 HUSD |
1.7851 HUSD |
| 2021-11-17 |
1.8565 HUSD |
87,049.5815 ADA |
1.8731 HUSD |
1.7970 HUSD |
1.8352 HUSD |
1.8606 HUSD |
| 2021-11-16 |
1.8974 HUSD |
204,294.7969 ADA |
2.0038 HUSD |
1.7643 HUSD |
1.8960 HUSD |
1.8898 HUSD |
| 2021-11-15 |
2.0548 HUSD |
73,400.6425 ADA |
2.0472 HUSD |
2.0118 HUSD |
2.0282 HUSD |
2.0254 HUSD |
| 2021-11-14 |
2.0402 HUSD |
82,184.8937 ADA |
2.0512 HUSD |
2.0118 HUSD |
2.0262 HUSD |
2.0283 HUSD |
| 2021-11-13 |
2.0521 HUSD |
74,439.1536 ADA |
2.0517 HUSD |
2.0226 HUSD |
2.0372 HUSD |
2.0444 HUSD |
| 2021-11-12 |
2.0508 HUSD |
106,851.7091 ADA |
2.0819 HUSD |
1.9909 HUSD |
2.0214 HUSD |
2.0564 HUSD |
| 2021-11-11 |
2.1053 HUSD |
189,654.0853 ADA |
2.1055 HUSD |
2.0609 HUSD |
2.0892 HUSD |
2.0949 HUSD |
| 2021-11-10 |
2.2067 HUSD |
188,185.5952 ADA |
2.2749 HUSD |
2.0829 HUSD |
2.1908 HUSD |
2.0995 HUSD |
| 2021-11-09 |
2.2587 HUSD |
362,514.0533 ADA |
2.1189 HUSD |
2.1081 HUSD |
2.1416 HUSD |
2.2987 HUSD |
| 2021-11-08 |
2.0752 HUSD |
87,565.0102 ADA |
2.0234 HUSD |
2.0142 HUSD |
2.0358 HUSD |
2.1238 HUSD |
| 2021-11-07 |
2.0042 HUSD |
72,367.5514 ADA |
2.0010 HUSD |
1.9799 HUSD |
1.9852 HUSD |
2.0193 HUSD |
| 2021-11-06 |
1.9945 HUSD |
68,683.5423 ADA |
1.9809 HUSD |
1.9444 HUSD |
1.9676 HUSD |
1.9945 HUSD |
| 2021-11-05 |
1.9894 HUSD |
72,483.3817 ADA |
1.9869 HUSD |
1.9646 HUSD |
1.9773 HUSD |
1.9679 HUSD |
| 2021-11-04 |
2.0289 HUSD |
142,114.9893 ADA |
2.0613 HUSD |
1.9367 HUSD |
1.9818 HUSD |
1.9869 HUSD |
| 2021-11-03 |
2.0694 HUSD |
206,552.3161 ADA |
1.9711 HUSD |
1.9522 HUSD |
1.9591 HUSD |
2.0767 HUSD |
| 2021-11-02 |
1.9695 HUSD |
55,404.4680 ADA |
1.9493 HUSD |
1.9368 HUSD |
1.9467 HUSD |
1.9576 HUSD |
| 2021-11-01 |
1.9596 HUSD |
68,255.9322 ADA |
1.9686 HUSD |
1.9185 HUSD |
1.9367 HUSD |
1.9485 HUSD |
| 2021-10-31 |
1.9720 HUSD |
65,424.4925 ADA |
1.9606 HUSD |
1.9223 HUSD |
1.9440 HUSD |
1.9573 HUSD |
| 2021-10-30 |
1.9800 HUSD |
108,818.4878 ADA |
2.0181 HUSD |
1.9338 HUSD |
1.9691 HUSD |
1.9769 HUSD |
| 2021-10-29 |
2.0079 HUSD |
72,982.4968 ADA |
1.9914 HUSD |
1.9835 HUSD |
2.0017 HUSD |
2.0148 HUSD |
| 2021-10-28 |
1.9737 HUSD |
209,806.8332 ADA |
1.9164 HUSD |
1.9070 HUSD |
1.9406 HUSD |
1.9907 HUSD |
| 2021-10-27 |
1.9816 HUSD |
644,094.1398 ADA |
2.1358 HUSD |
1.7765 HUSD |
1.9528 HUSD |
1.9505 HUSD |
| 2021-10-26 |
2.1764 HUSD |
310,906.1536 ADA |
2.1442 HUSD |
2.1227 HUSD |
2.1316 HUSD |
2.1316 HUSD |