Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
0.2398 USDT |
4,260,747.8476 ADA |
0.2395 USDT |
0.2382 USDT |
0.2398 USDT |
0.2397 USDT |
| 2026-04-14 |
0.2441 USDT |
19,146,025.1430 ADA |
0.2488 USDT |
0.2387 USDT |
0.2401 USDT |
0.2396 USDT |
| 2026-04-13 |
0.2415 USDT |
14,022,893.7769 ADA |
0.2360 USDT |
0.2359 USDT |
0.2382 USDT |
0.2486 USDT |
| 2026-04-12 |
0.2412 USDT |
15,901,250.6543 ADA |
0.2493 USDT |
0.2354 USDT |
0.2378 USDT |
0.2363 USDT |
| 2026-04-11 |
0.2511 USDT |
17,473,947.7487 ADA |
0.2541 USDT |
0.2467 USDT |
0.2487 USDT |
0.2496 USDT |
| 2026-04-10 |
0.2533 USDT |
21,546,621.3611 ADA |
0.2541 USDT |
0.2497 USDT |
0.2511 USDT |
0.2541 USDT |
| 2026-04-09 |
0.2533 USDT |
12,579,634.6381 ADA |
0.2507 USDT |
0.2477 USDT |
0.2493 USDT |
0.2538 USDT |
| 2026-04-08 |
0.2579 USDT |
16,277,275.2837 ADA |
0.2631 USDT |
0.2499 USDT |
0.2517 USDT |
0.2507 USDT |
| 2026-04-07 |
0.2462 USDT |
34,211,187.1269 ADA |
0.2459 USDT |
0.2401 USDT |
0.2426 USDT |
0.2652 USDT |
| 2026-04-06 |
0.2555 USDT |
21,218,205.1168 ADA |
0.2509 USDT |
0.2448 USDT |
0.2472 USDT |
0.2461 USDT |
| 2026-04-05 |
0.2447 USDT |
11,053,223.3760 ADA |
0.2479 USDT |
0.2401 USDT |
0.2421 USDT |
0.2503 USDT |
| 2026-04-04 |
0.2466 USDT |
6,324,448.9825 ADA |
0.2464 USDT |
0.2434 USDT |
0.2443 USDT |
0.2478 USDT |
| 2026-04-03 |
0.2448 USDT |
29,773,277.0279 ADA |
0.2395 USDT |
0.2389 USDT |
0.2400 USDT |
0.2462 USDT |
| 2026-04-02 |
0.2405 USDT |
15,617,013.8132 ADA |
0.2485 USDT |
0.2350 USDT |
0.2370 USDT |
0.2393 USDT |
| 2026-04-01 |
0.2482 USDT |
18,333,875.7139 ADA |
0.2417 USDT |
0.2414 USDT |
0.2432 USDT |
0.2481 USDT |
| 2026-03-31 |
0.2417 USDT |
17,161,459.4055 ADA |
0.2436 USDT |
0.2346 USDT |
0.2401 USDT |
0.2416 USDT |
| 2026-03-30 |
0.2472 USDT |
11,182,830.9098 ADA |
0.2404 USDT |
0.2397 USDT |
0.2441 USDT |
0.2434 USDT |
| 2026-03-29 |
0.2429 USDT |
13,636,181.8886 ADA |
0.2457 USDT |
0.2333 USDT |
0.2405 USDT |
0.2398 USDT |
| 2026-03-28 |
0.2485 USDT |
6,684,488.8220 ADA |
0.2463 USDT |
0.2442 USDT |
0.2456 USDT |
0.2455 USDT |
| 2026-03-27 |
0.2500 USDT |
20,417,591.4667 ADA |
0.2547 USDT |
0.2443 USDT |
0.2462 USDT |
0.2463 USDT |
| 2026-03-26 |
0.2587 USDT |
29,213,257.8556 ADA |
0.2706 USDT |
0.2527 USDT |
0.2545 USDT |
0.2543 USDT |
| 2026-03-25 |
0.2710 USDT |
29,005,934.1275 ADA |
0.2664 USDT |
0.2657 USDT |
0.2681 USDT |
0.2698 USDT |
| 2026-03-24 |
0.2630 USDT |
52,646,235.3702 ADA |
0.2619 USDT |
0.2582 USDT |
0.2600 USDT |
0.2663 USDT |
| 2026-03-23 |
0.2583 USDT |
38,079,019.0202 ADA |
0.2509 USDT |
0.2477 USDT |
0.2502 USDT |
0.2616 USDT |
| 2026-03-22 |
0.2555 USDT |
33,129,427.6747 ADA |
0.2574 USDT |
0.2481 USDT |
0.2516 USDT |
0.2508 USDT |
| 2026-03-21 |
0.2645 USDT |
15,263,069.5393 ADA |
0.2662 USDT |
0.2556 USDT |
0.2643 USDT |
0.2564 USDT |
| 2026-03-20 |
0.2673 USDT |
30,412,134.6333 ADA |
0.2675 USDT |
0.2617 USDT |
0.2642 USDT |
0.2661 USDT |
| 2026-03-19 |
0.2675 USDT |
23,164,353.4736 ADA |
0.2744 USDT |
0.2626 USDT |
0.2657 USDT |
0.2675 USDT |
| 2026-03-18 |
0.2817 USDT |
58,425,288.8370 ADA |
0.2889 USDT |
0.2696 USDT |
0.2715 USDT |
0.2742 USDT |
| 2026-03-17 |
0.2877 USDT |
24,297,539.1581 ADA |
0.2901 USDT |
0.2819 USDT |
0.2852 USDT |
0.2890 USDT |
| 2026-03-16 |
0.2835 USDT |
67,485,247.9217 ADA |
0.2702 USDT |
0.2688 USDT |
0.2721 USDT |
0.2906 USDT |
| 2026-03-15 |
0.2661 USDT |
27,247,129.0677 ADA |
0.2635 USDT |
0.2613 USDT |
0.2625 USDT |
0.2696 USDT |
| 2026-03-14 |
0.2616 USDT |
20,897,285.0850 ADA |
0.2655 USDT |
0.2587 USDT |
0.2597 USDT |
0.2631 USDT |
| 2026-03-13 |
0.2729 USDT |
52,271,947.2762 ADA |
0.2634 USDT |
0.2630 USDT |
0.2660 USDT |
0.2655 USDT |
| 2026-03-12 |
0.2617 USDT |
24,348,882.5036 ADA |
0.2628 USDT |
0.2580 USDT |
0.2594 USDT |
0.2633 USDT |
| 2026-03-11 |
0.2622 USDT |
30,553,728.6222 ADA |
0.2620 USDT |
0.2567 USDT |
0.2584 USDT |
0.2626 USDT |
| 2026-03-10 |
0.2648 USDT |
46,108,513.1508 ADA |
0.2550 USDT |
0.2550 USDT |
0.2587 USDT |
0.2620 USDT |
| 2026-03-09 |
0.2563 USDT |
42,184,270.6101 ADA |
0.2493 USDT |
0.2490 USDT |
0.2525 USDT |
0.2548 USDT |
| 2026-03-08 |
0.2516 USDT |
28,769,897.4159 ADA |
0.2545 USDT |
0.2459 USDT |
0.2499 USDT |
0.2491 USDT |
| 2026-03-07 |
0.2563 USDT |
21,367,842.7798 ADA |
0.2592 USDT |
0.2517 USDT |
0.2550 USDT |
0.2548 USDT |
| 2026-03-06 |
0.2627 USDT |
32,469,023.0707 ADA |
0.2691 USDT |
0.2556 USDT |
0.2585 USDT |
0.2593 USDT |
| 2026-03-05 |
0.2719 USDT |
31,502,197.8157 ADA |
0.2762 USDT |
0.2652 USDT |
0.2688 USDT |
0.2688 USDT |
| 2026-03-04 |
0.2658 USDT |
21,805,631.7513 ADA |
0.2626 USDT |
0.2586 USDT |
0.2621 USDT |
0.2716 USDT |
| 2026-03-03 |
0.2646 USDT |
34,668,369.9890 ADA |
0.2649 USDT |
0.2605 USDT |
0.2623 USDT |
0.2627 USDT |
| 2026-03-02 |
0.2784 USDT |
35,488,832.3405 ADA |
0.2733 USDT |
0.2685 USDT |
0.2720 USDT |
0.2769 USDT |
| 2026-03-01 |
0.2829 USDT |
19,111,258.7125 ADA |
0.2811 USDT |
0.2749 USDT |
0.2790 USDT |
0.2811 USDT |
| 2026-02-28 |
0.2680 USDT |
40,654,015.4808 ADA |
0.2776 USDT |
0.2594 USDT |
0.2626 USDT |
0.2784 USDT |
| 2026-02-27 |
0.2872 USDT |
79,415,273.7900 ADA |
0.2870 USDT |
0.2726 USDT |
0.2766 USDT |
0.2776 USDT |
| 2026-02-26 |
0.2919 USDT |
34,700,013.6246 ADA |
0.2970 USDT |
0.2823 USDT |
0.2862 USDT |
0.2858 USDT |
| 2026-02-25 |
0.2666 USDT |
18,233,850.6258 ADA |
0.2587 USDT |
0.2579 USDT |
0.2595 USDT |
0.2698 USDT |