Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.4087 USDT |
34,940,932.7926 ADA |
0.3950 USDT |
0.3945 USDT |
0.3981 USDT |
0.4145 USDT |
| 2024-07-25 |
0.3938 USDT |
49,664,784.0031 ADA |
0.4062 USDT |
0.3816 USDT |
0.3896 USDT |
0.3941 USDT |
| 2024-07-24 |
0.4137 USDT |
34,715,802.2586 ADA |
0.4100 USDT |
0.4059 USDT |
0.4096 USDT |
0.4142 USDT |
| 2024-07-23 |
0.4202 USDT |
43,896,134.6070 ADA |
0.4262 USDT |
0.4029 USDT |
0.4097 USDT |
0.4101 USDT |
| 2024-07-22 |
0.4360 USDT |
36,079,083.3971 ADA |
0.4469 USDT |
0.4283 USDT |
0.4293 USDT |
0.4284 USDT |
| 2024-07-21 |
0.4325 USDT |
42,165,108.0610 ADA |
0.4373 USDT |
0.4166 USDT |
0.4276 USDT |
0.4473 USDT |
| 2024-07-20 |
0.4360 USDT |
36,479,888.5590 ADA |
0.4389 USDT |
0.4276 USDT |
0.4327 USDT |
0.4359 USDT |
| 2024-07-19 |
0.4275 USDT |
50,036,370.5222 ADA |
0.4235 USDT |
0.4148 USDT |
0.4209 USDT |
0.4391 USDT |
| 2024-07-18 |
0.4386 USDT |
36,137,707.9484 ADA |
0.4359 USDT |
0.4211 USDT |
0.4281 USDT |
0.4281 USDT |
| 2024-07-17 |
0.4466 USDT |
34,894,100.1784 ADA |
0.4381 USDT |
0.4375 USDT |
0.4433 USDT |
0.4509 USDT |
| 2024-07-16 |
0.4392 USDT |
46,621,720.9577 ADA |
0.4449 USDT |
0.4264 USDT |
0.4327 USDT |
0.4415 USDT |
| 2024-07-15 |
0.4369 USDT |
48,504,714.1819 ADA |
0.4318 USDT |
0.4310 USDT |
0.4342 USDT |
0.4422 USDT |
| 2024-07-14 |
0.4315 USDT |
36,103,985.0822 ADA |
0.4416 USDT |
0.4249 USDT |
0.4275 USDT |
0.4317 USDT |
| 2024-07-13 |
0.4252 USDT |
43,851,052.4047 ADA |
0.4165 USDT |
0.4114 USDT |
0.4135 USDT |
0.4402 USDT |
| 2024-07-12 |
0.4008 USDT |
37,466,781.3345 ADA |
0.3960 USDT |
0.3932 USDT |
0.3984 USDT |
0.4102 USDT |
| 2024-07-11 |
0.3943 USDT |
51,578,257.1819 ADA |
0.3885 USDT |
0.3845 USDT |
0.3914 USDT |
0.3928 USDT |
| 2024-07-10 |
0.3824 USDT |
46,694,732.8651 ADA |
0.3755 USDT |
0.3717 USDT |
0.3760 USDT |
0.3847 USDT |
| 2024-07-09 |
0.3724 USDT |
58,025,513.6792 ADA |
0.3691 USDT |
0.3626 USDT |
0.3692 USDT |
0.3755 USDT |
| 2024-07-08 |
0.3600 USDT |
56,623,484.2340 ADA |
0.3466 USDT |
0.3303 USDT |
0.3379 USDT |
0.3669 USDT |
| 2024-07-07 |
0.3657 USDT |
34,914,079.3498 ADA |
0.3707 USDT |
0.3518 USDT |
0.3568 USDT |
0.3544 USDT |
| 2024-07-06 |
0.3548 USDT |
46,767,048.2202 ADA |
0.3500 USDT |
0.3465 USDT |
0.3499 USDT |
0.3709 USDT |
| 2024-07-05 |
0.3416 USDT |
80,283,925.0583 ADA |
0.3623 USDT |
0.3169 USDT |
0.3311 USDT |
0.3480 USDT |
| 2024-07-04 |
0.3926 USDT |
41,396,723.3444 ADA |
0.4070 USDT |
0.3738 USDT |
0.3818 USDT |
0.3810 USDT |
| 2024-07-03 |
0.4127 USDT |
36,506,058.6139 ADA |
0.4183 USDT |
0.4022 USDT |
0.4076 USDT |
0.4077 USDT |
| 2024-07-02 |
0.4113 USDT |
42,312,935.8000 ADA |
0.4032 USDT |
0.4027 USDT |
0.4061 USDT |
0.4188 USDT |
| 2024-07-01 |
0.4009 USDT |
47,093,548.2212 ADA |
0.3925 USDT |
0.3916 USDT |
0.3943 USDT |
0.4051 USDT |
| 2024-06-30 |
0.3856 USDT |
43,644,667.1135 ADA |
0.3842 USDT |
0.3785 USDT |
0.3816 USDT |
0.3925 USDT |
| 2024-06-29 |
0.3946 USDT |
33,053,564.2261 ADA |
0.3858 USDT |
0.3856 USDT |
0.3886 USDT |
0.3899 USDT |
| 2024-06-28 |
0.3899 USDT |
32,922,149.8119 ADA |
0.3913 USDT |
0.3852 USDT |
0.3873 USDT |
0.3879 USDT |
| 2024-06-27 |
0.3832 USDT |
38,128,350.3843 ADA |
0.3849 USDT |
0.3778 USDT |
0.3797 USDT |
0.3862 USDT |
| 2024-06-26 |
0.3900 USDT |
44,565,080.7715 ADA |
0.3917 USDT |
0.3824 USDT |
0.3858 USDT |
0.3844 USDT |
| 2024-06-25 |
0.3895 USDT |
54,268,991.1694 ADA |
0.3778 USDT |
0.3768 USDT |
0.3810 USDT |
0.3936 USDT |
| 2024-06-24 |
0.3753 USDT |
44,502,488.5153 ADA |
0.3800 USDT |
0.3617 USDT |
0.3717 USDT |
0.3703 USDT |
| 2024-06-23 |
0.3867 USDT |
40,507,891.1140 ADA |
0.3847 USDT |
0.3785 USDT |
0.3824 USDT |
0.3801 USDT |
| 2024-06-22 |
0.3785 USDT |
40,435,679.7507 ADA |
0.3761 USDT |
0.3714 USDT |
0.3750 USDT |
0.3861 USDT |
| 2024-06-21 |
0.3845 USDT |
44,270,467.5897 ADA |
0.3843 USDT |
0.3756 USDT |
0.3824 USDT |
0.3796 USDT |
| 2024-06-20 |
0.3881 USDT |
53,370,934.0545 ADA |
0.3845 USDT |
0.3772 USDT |
0.3827 USDT |
0.3854 USDT |
| 2024-06-19 |
0.3879 USDT |
56,495,806.6184 ADA |
0.3836 USDT |
0.3803 USDT |
0.3844 USDT |
0.3846 USDT |
| 2024-06-18 |
0.3771 USDT |
63,137,740.8106 ADA |
0.4013 USDT |
0.3570 USDT |
0.3735 USDT |
0.3745 USDT |
| 2024-06-17 |
0.4080 USDT |
53,578,479.1972 ADA |
0.4168 USDT |
0.3901 USDT |
0.4042 USDT |
0.4013 USDT |
| 2024-06-16 |
0.4138 USDT |
29,723,560.3878 ADA |
0.4140 USDT |
0.4090 USDT |
0.4116 USDT |
0.4148 USDT |
| 2024-06-15 |
0.4119 USDT |
46,590,747.1678 ADA |
0.4120 USDT |
0.4083 USDT |
0.4112 USDT |
0.4132 USDT |
| 2024-06-14 |
0.4177 USDT |
42,122,385.5980 ADA |
0.4211 USDT |
0.3986 USDT |
0.4060 USDT |
0.4048 USDT |
| 2024-06-13 |
0.4310 USDT |
43,940,731.1218 ADA |
0.4378 USDT |
0.4191 USDT |
0.4239 USDT |
0.4241 USDT |
| 2024-06-12 |
0.4272 USDT |
37,807,871.9192 ADA |
0.4219 USDT |
0.4144 USDT |
0.4219 USDT |
0.4409 USDT |
| 2024-06-11 |
0.4285 USDT |
51,685,902.3130 ADA |
0.4406 USDT |
0.4128 USDT |
0.4207 USDT |
0.4217 USDT |
| 2024-06-10 |
0.4432 USDT |
31,999,681.6051 ADA |
0.4443 USDT |
0.4348 USDT |
0.4389 USDT |
0.4417 USDT |
| 2024-06-09 |
0.4394 USDT |
31,788,197.1958 ADA |
0.4367 USDT |
0.4318 USDT |
0.4356 USDT |
0.4446 USDT |
| 2024-06-08 |
0.4410 USDT |
42,411,866.4789 ADA |
0.4494 USDT |
0.4323 USDT |
0.4361 USDT |
0.4344 USDT |
| 2024-06-07 |
0.4640 USDT |
45,641,709.6943 ADA |
0.4582 USDT |
0.4255 USDT |
0.4515 USDT |
0.4509 USDT |