Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
2.1505 HUSD |
130,439.2633 ADA |
2.1227 HUSD |
2.1156 HUSD |
2.1301 HUSD |
2.1451 HUSD |
| 2021-10-24 |
2.1217 HUSD |
86,068.4769 ADA |
2.1671 HUSD |
2.0930 HUSD |
2.1146 HUSD |
2.1253 HUSD |
| 2021-10-23 |
2.1548 HUSD |
47,190.2643 ADA |
2.1568 HUSD |
2.1346 HUSD |
2.1485 HUSD |
2.1504 HUSD |
| 2021-10-22 |
2.1552 HUSD |
145,003.8495 ADA |
2.1356 HUSD |
2.1264 HUSD |
2.1549 HUSD |
2.1595 HUSD |
| 2021-10-21 |
2.2169 HUSD |
267,292.7014 ADA |
2.1879 HUSD |
2.1357 HUSD |
2.1581 HUSD |
2.1565 HUSD |
| 2021-10-20 |
2.1569 HUSD |
112,270.1083 ADA |
2.1100 HUSD |
2.0934 HUSD |
2.1022 HUSD |
2.1788 HUSD |
| 2021-10-19 |
2.1215 HUSD |
68,716.1634 ADA |
2.1289 HUSD |
2.0953 HUSD |
2.1005 HUSD |
2.0986 HUSD |
| 2021-10-18 |
2.1400 HUSD |
115,490.5681 ADA |
2.1595 HUSD |
2.1071 HUSD |
2.1221 HUSD |
2.1335 HUSD |
| 2021-10-17 |
2.1521 HUSD |
146,526.6279 ADA |
2.1746 HUSD |
2.0903 HUSD |
2.1392 HUSD |
2.1392 HUSD |
| 2021-10-16 |
2.2082 HUSD |
112,568.7361 ADA |
2.2238 HUSD |
2.1706 HUSD |
2.1818 HUSD |
2.1818 HUSD |
| 2021-10-15 |
2.1943 HUSD |
261,740.0337 ADA |
2.1646 HUSD |
2.1359 HUSD |
2.1501 HUSD |
2.2124 HUSD |
| 2021-10-14 |
2.1853 HUSD |
67,342.8130 ADA |
2.1897 HUSD |
2.1585 HUSD |
2.1683 HUSD |
2.1740 HUSD |
| 2021-10-13 |
2.1252 HUSD |
87,486.2462 ADA |
2.1263 HUSD |
2.0842 HUSD |
2.1027 HUSD |
2.1582 HUSD |
| 2021-10-12 |
2.1232 HUSD |
213,807.4126 ADA |
2.1691 HUSD |
2.0722 HUSD |
2.0930 HUSD |
2.1316 HUSD |
| 2021-10-11 |
2.1882 HUSD |
167,042.5777 ADA |
2.1808 HUSD |
2.1071 HUSD |
2.1509 HUSD |
2.1545 HUSD |
| 2021-10-10 |
2.2261 HUSD |
98,364.6596 ADA |
2.2701 HUSD |
2.1643 HUSD |
2.1945 HUSD |
2.1882 HUSD |
| 2021-10-09 |
2.2666 HUSD |
50,758.5164 ADA |
2.2219 HUSD |
2.2219 HUSD |
2.2433 HUSD |
2.2695 HUSD |
| 2021-10-08 |
2.2774 HUSD |
78,674.9421 ADA |
2.2732 HUSD |
2.2549 HUSD |
2.2643 HUSD |
2.2659 HUSD |
| 2021-10-07 |
2.2823 HUSD |
265,518.6629 ADA |
2.2113 HUSD |
2.1524 HUSD |
2.1739 HUSD |
2.2757 HUSD |
| 2021-10-06 |
2.1987 HUSD |
191,735.3809 ADA |
2.2349 HUSD |
2.1157 HUSD |
2.1342 HUSD |
2.2079 HUSD |
| 2021-10-05 |
2.2114 HUSD |
101,537.6850 ADA |
2.1909 HUSD |
2.1775 HUSD |
2.2012 HUSD |
2.2364 HUSD |
| 2021-10-04 |
2.1925 HUSD |
166,695.3328 ADA |
2.2510 HUSD |
2.1518 HUSD |
2.1863 HUSD |
2.1883 HUSD |
| 2021-10-03 |
2.2644 HUSD |
210,900.4553 ADA |
2.2520 HUSD |
2.2236 HUSD |
2.2501 HUSD |
2.2433 HUSD |
| 2021-10-02 |
2.2554 HUSD |
159,739.8559 ADA |
2.2560 HUSD |
2.1944 HUSD |
2.2122 HUSD |
2.3059 HUSD |
| 2021-10-01 |
2.1873 HUSD |
270,496.3057 ADA |
2.1157 HUSD |
2.0933 HUSD |
2.1080 HUSD |
2.2676 HUSD |
| 2021-09-30 |
2.0991 HUSD |
303,796.1906 ADA |
2.0651 HUSD |
2.0516 HUSD |
2.0838 HUSD |
2.1054 HUSD |
| 2021-09-29 |
2.0743 HUSD |
333,080.2976 ADA |
2.0352 HUSD |
2.0217 HUSD |
2.0455 HUSD |
2.0504 HUSD |
| 2021-09-28 |
2.1071 HUSD |
332,705.6635 ADA |
2.1304 HUSD |
2.0294 HUSD |
2.0594 HUSD |
2.0636 HUSD |
| 2021-09-27 |
2.2146 HUSD |
175,850.2756 ADA |
2.2042 HUSD |
2.1588 HUSD |
2.1755 HUSD |
2.1713 HUSD |
| 2021-09-26 |
2.2476 HUSD |
368,787.0453 ADA |
2.3007 HUSD |
2.1505 HUSD |
2.2017 HUSD |
2.2091 HUSD |
| 2021-09-25 |
2.3616 HUSD |
437,302.5568 ADA |
2.2793 HUSD |
2.2405 HUSD |
2.2948 HUSD |
2.3162 HUSD |
| 2021-09-24 |
2.2372 HUSD |
495,737.2486 ADA |
2.3282 HUSD |
2.0662 HUSD |
2.1769 HUSD |
2.3032 HUSD |
| 2021-09-23 |
2.2449 HUSD |
231,993.0901 ADA |
2.2560 HUSD |
2.1825 HUSD |
2.2165 HUSD |
2.2436 HUSD |
| 2021-09-22 |
2.1325 HUSD |
471,880.2076 ADA |
1.9820 HUSD |
1.9692 HUSD |
2.0348 HUSD |
2.2339 HUSD |
| 2021-09-21 |
2.1182 HUSD |
800,016.1414 ADA |
2.0754 HUSD |
1.9749 HUSD |
2.0547 HUSD |
2.0216 HUSD |
| 2021-09-20 |
2.1215 HUSD |
479,581.5207 ADA |
2.2851 HUSD |
1.9737 HUSD |
2.0903 HUSD |
2.1102 HUSD |
| 2021-09-19 |
2.3390 HUSD |
124,750.3705 ADA |
2.3722 HUSD |
2.2998 HUSD |
2.3359 HUSD |
2.3193 HUSD |
| 2021-09-18 |
2.3898 HUSD |
160,731.8747 ADA |
2.3496 HUSD |
2.3145 HUSD |
2.3530 HUSD |
2.3624 HUSD |
| 2021-09-17 |
2.3765 HUSD |
111,164.7532 ADA |
2.4194 HUSD |
2.3157 HUSD |
2.3535 HUSD |
2.3495 HUSD |
| 2021-09-16 |
2.4499 HUSD |
218,143.4593 ADA |
2.5073 HUSD |
2.3940 HUSD |
2.4246 HUSD |
2.4155 HUSD |
| 2021-09-15 |
2.4707 HUSD |
330,417.9394 ADA |
2.3993 HUSD |
2.3641 HUSD |
2.3865 HUSD |
2.4843 HUSD |
| 2021-09-14 |
2.3853 HUSD |
180,411.3903 ADA |
2.4040 HUSD |
2.3235 HUSD |
2.3761 HUSD |
2.3887 HUSD |
| 2021-09-13 |
2.4314 HUSD |
357,869.0651 ADA |
2.5801 HUSD |
2.3129 HUSD |
2.3731 HUSD |
2.4133 HUSD |
| 2021-09-12 |
2.6257 HUSD |
545,339.5384 ADA |
2.6330 HUSD |
2.5074 HUSD |
2.5740 HUSD |
2.5879 HUSD |
| 2021-09-11 |
2.6622 HUSD |
799,522.0168 ADA |
2.3834 HUSD |
2.3680 HUSD |
2.4226 HUSD |
2.6346 HUSD |
| 2021-09-10 |
2.4365 HUSD |
436,597.4779 ADA |
2.5178 HUSD |
2.2751 HUSD |
2.3891 HUSD |
2.3543 HUSD |
| 2021-09-09 |
2.5417 HUSD |
559,668.2106 ADA |
2.4707 HUSD |
2.3910 HUSD |
2.4314 HUSD |
2.5107 HUSD |
| 2021-09-08 |
2.3957 HUSD |
619,403.1002 ADA |
2.5199 HUSD |
2.2025 HUSD |
2.3398 HUSD |
2.4982 HUSD |
| 2021-09-07 |
2.5127 HUSD |
822,423.5611 ADA |
2.8350 HUSD |
2.0226 HUSD |
2.4334 HUSD |
2.4331 HUSD |
| 2021-09-06 |
2.8756 HUSD |
172,178.0660 ADA |
2.9149 HUSD |
2.8018 HUSD |
2.8411 HUSD |
2.8400 HUSD |