Identifier on Huobi: adahusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-05 |
2.8840 HUSD |
327,873.1441 ADA |
2.8335 HUSD |
2.8259 HUSD |
2.8610 HUSD |
2.9413 HUSD |
| 2021-09-04 |
2.9013 HUSD |
254,446.0949 ADA |
2.9669 HUSD |
2.8044 HUSD |
2.8597 HUSD |
2.8496 HUSD |
| 2021-09-03 |
2.9693 HUSD |
244,454.6553 ADA |
2.9617 HUSD |
2.9032 HUSD |
2.9376 HUSD |
2.9484 HUSD |
| 2021-09-02 |
2.9939 HUSD |
483,280.4477 ADA |
2.8741 HUSD |
2.8247 HUSD |
2.8741 HUSD |
2.9737 HUSD |
| 2021-09-01 |
2.8259 HUSD |
228,777.8659 ADA |
2.7702 HUSD |
2.7225 HUSD |
2.7621 HUSD |
2.8610 HUSD |
| 2021-08-31 |
2.7865 HUSD |
284,317.8949 ADA |
2.7330 HUSD |
2.7038 HUSD |
2.7432 HUSD |
2.7703 HUSD |
| 2021-08-30 |
2.8118 HUSD |
374,857.4808 ADA |
2.8517 HUSD |
2.7235 HUSD |
2.7825 HUSD |
2.7310 HUSD |
| 2021-08-29 |
2.8493 HUSD |
392,427.7050 ADA |
2.8486 HUSD |
2.7219 HUSD |
2.7723 HUSD |
2.8552 HUSD |
| 2021-08-28 |
2.8471 HUSD |
368,861.7859 ADA |
2.9476 HUSD |
2.7786 HUSD |
2.8240 HUSD |
2.8359 HUSD |
| 2021-08-27 |
2.7222 HUSD |
724,004.2000 ADA |
2.5336 HUSD |
2.4967 HUSD |
2.5436 HUSD |
2.8878 HUSD |
| 2021-08-26 |
2.5952 HUSD |
602,682.7953 ADA |
2.7391 HUSD |
2.4713 HUSD |
2.5333 HUSD |
2.6261 HUSD |
| 2021-08-25 |
2.7210 HUSD |
528,270.3660 ADA |
2.7205 HUSD |
2.6043 HUSD |
2.6694 HUSD |
2.7255 HUSD |
| 2021-08-24 |
2.7860 HUSD |
518,183.5384 ADA |
2.9141 HUSD |
2.5929 HUSD |
2.7048 HUSD |
2.8055 HUSD |
| 2021-08-23 |
2.8406 HUSD |
504,924.0579 ADA |
2.7068 HUSD |
2.6864 HUSD |
2.7500 HUSD |
2.9395 HUSD |
| 2021-08-22 |
2.5670 HUSD |
396,120.3382 ADA |
2.4373 HUSD |
2.4351 HUSD |
2.4700 HUSD |
2.5668 HUSD |
| 2021-08-21 |
2.4599 HUSD |
258,871.4188 ADA |
2.4573 HUSD |
2.3854 HUSD |
2.4147 HUSD |
2.4445 HUSD |
| 2021-08-20 |
2.4791 HUSD |
598,509.9484 ADA |
2.4421 HUSD |
2.3752 HUSD |
2.4254 HUSD |
2.4644 HUSD |
| 2021-08-19 |
2.2177 HUSD |
721,802.4524 ADA |
2.1061 HUSD |
2.0473 HUSD |
2.0896 HUSD |
2.3759 HUSD |
| 2021-08-18 |
2.0396 HUSD |
574,309.8937 ADA |
1.9240 HUSD |
1.8708 HUSD |
1.9534 HUSD |
2.1327 HUSD |
| 2021-08-17 |
2.0448 HUSD |
426,168.3628 ADA |
2.0735 HUSD |
1.9079 HUSD |
1.9698 HUSD |
1.9550 HUSD |
| 2021-08-16 |
2.1342 HUSD |
305,408.8144 ADA |
2.1723 HUSD |
2.0481 HUSD |
2.1056 HUSD |
2.1049 HUSD |
| 2021-08-15 |
2.1406 HUSD |
441,599.8816 ADA |
2.1899 HUSD |
2.0330 HUSD |
2.1135 HUSD |
2.1765 HUSD |
| 2021-08-14 |
2.1517 HUSD |
655,176.3086 ADA |
2.1415 HUSD |
2.0426 HUSD |
2.1191 HUSD |
2.1918 HUSD |
| 2021-08-13 |
1.9796 HUSD |
845,539.6139 ADA |
1.8359 HUSD |
1.8246 HUSD |
1.8935 HUSD |
2.0284 HUSD |
| 2021-08-12 |
1.7647 HUSD |
595,196.1448 ADA |
1.7955 HUSD |
1.6798 HUSD |
1.7238 HUSD |
1.7304 HUSD |
| 2021-08-11 |
1.7988 HUSD |
500,444.3915 ADA |
1.6780 HUSD |
1.6715 HUSD |
1.6995 HUSD |
1.8173 HUSD |
| 2021-08-10 |
1.5614 HUSD |
349,999.4669 ADA |
1.4728 HUSD |
1.4581 HUSD |
1.4703 HUSD |
1.6664 HUSD |
| 2021-08-09 |
1.4512 HUSD |
209,697.4558 ADA |
1.4276 HUSD |
1.3943 HUSD |
1.4156 HUSD |
1.4810 HUSD |
| 2021-08-08 |
1.4540 HUSD |
190,110.9419 ADA |
1.4718 HUSD |
1.4084 HUSD |
1.4247 HUSD |
1.4337 HUSD |
| 2021-08-07 |
1.4469 HUSD |
236,818.9236 ADA |
1.4016 HUSD |
1.3960 HUSD |
1.4194 HUSD |
1.4477 HUSD |
| 2021-08-06 |
1.3874 HUSD |
165,975.2061 ADA |
1.3888 HUSD |
1.3619 HUSD |
1.3724 HUSD |
1.4062 HUSD |
| 2021-08-05 |
1.3704 HUSD |
164,614.3377 ADA |
1.3766 HUSD |
1.3373 HUSD |
1.3590 HUSD |
1.3868 HUSD |
| 2021-08-04 |
1.3588 HUSD |
194,128.8392 ADA |
1.3701 HUSD |
1.3234 HUSD |
1.3324 HUSD |
1.3838 HUSD |
| 2021-08-03 |
1.3299 HUSD |
320,344.9755 ADA |
1.3082 HUSD |
1.2635 HUSD |
1.2783 HUSD |
1.3758 HUSD |
| 2021-08-02 |
1.3212 HUSD |
212,630.8284 ADA |
1.3139 HUSD |
1.2948 HUSD |
1.3117 HUSD |
1.3201 HUSD |
| 2021-08-01 |
1.3665 HUSD |
339,367.1897 ADA |
1.3166 HUSD |
1.2991 HUSD |
1.3276 HUSD |
1.3032 HUSD |
| 2021-07-31 |
1.3111 HUSD |
169,164.0387 ADA |
1.3123 HUSD |
1.2892 HUSD |
1.3016 HUSD |
1.3309 HUSD |
| 2021-07-30 |
1.2843 HUSD |
192,166.1827 ADA |
1.2869 HUSD |
1.2486 HUSD |
1.2641 HUSD |
1.3040 HUSD |
| 2021-07-29 |
1.2762 HUSD |
243,206.3182 ADA |
1.2861 HUSD |
1.2574 HUSD |
1.2721 HUSD |
1.2903 HUSD |
| 2021-07-28 |
1.2865 HUSD |
258,899.5696 ADA |
1.2807 HUSD |
1.2592 HUSD |
1.2807 HUSD |
1.2816 HUSD |
| 2021-07-27 |
1.2595 HUSD |
280,010.6772 ADA |
1.2552 HUSD |
1.2152 HUSD |
1.2355 HUSD |
1.2658 HUSD |
| 2021-07-26 |
1.3195 HUSD |
472,554.7994 ADA |
1.2286 HUSD |
1.2232 HUSD |
1.2677 HUSD |
1.2584 HUSD |
| 2021-07-25 |
1.2161 HUSD |
172,252.0384 ADA |
1.2341 HUSD |
1.1913 HUSD |
1.2042 HUSD |
1.2089 HUSD |
| 2021-07-24 |
1.2186 HUSD |
174,232.7224 ADA |
1.2113 HUSD |
1.1971 HUSD |
1.2101 HUSD |
1.2207 HUSD |
| 2021-07-23 |
1.1790 HUSD |
143,677.9337 ADA |
1.1850 HUSD |
1.1472 HUSD |
1.1560 HUSD |
1.1662 HUSD |
| 2021-07-22 |
1.1768 HUSD |
370,990.9529 ADA |
1.1707 HUSD |
1.1511 HUSD |
1.1646 HUSD |
1.1770 HUSD |
| 2021-07-21 |
1.1470 HUSD |
401,516.5606 ADA |
1.0538 HUSD |
1.0388 HUSD |
1.0541 HUSD |
1.1573 HUSD |
| 2021-07-20 |
1.0602 HUSD |
424,686.2173 ADA |
1.1212 HUSD |
1.0219 HUSD |
1.0390 HUSD |
1.0541 HUSD |
| 2021-07-19 |
1.1439 HUSD |
269,555.1300 ADA |
1.1817 HUSD |
1.1160 HUSD |
1.1244 HUSD |
1.1263 HUSD |
| 2021-07-18 |
1.1951 HUSD |
203,507.2819 ADA |
1.1717 HUSD |
1.1687 HUSD |
1.1816 HUSD |
1.1828 HUSD |