Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4474 USDT |
38,126,783.8551 ADA |
0.4500 USDT |
0.4347 USDT |
0.4411 USDT |
0.4392 USDT |
| 2025-12-03 |
0.4382 USDT |
30,319,287.9072 ADA |
0.4334 USDT |
0.4264 USDT |
0.4349 USDT |
0.4380 USDT |
| 2025-12-02 |
0.3895 USDT |
734,742.2862 ADA |
0.3858 USDT |
0.3851 USDT |
0.3877 USDT |
0.3936 USDT |
| 2025-12-01 |
0.3952 USDT |
1,545,624.9701 ADA |
0.4141 USDT |
0.3856 USDT |
0.3900 USDT |
0.3856 USDT |
| 2025-11-30 |
0.4173 USDT |
4,442,881.7631 ADA |
0.4147 USDT |
0.4135 USDT |
0.4167 USDT |
0.4194 USDT |
| 2025-11-29 |
0.4173 USDT |
9,868,542.5798 ADA |
0.4199 USDT |
0.4114 USDT |
0.4160 USDT |
0.4157 USDT |
| 2025-11-28 |
0.4269 USDT |
23,245,701.7020 ADA |
0.4331 USDT |
0.4152 USDT |
0.4198 USDT |
0.4176 USDT |
| 2025-11-27 |
0.4334 USDT |
23,290,504.1385 ADA |
0.4358 USDT |
0.4265 USDT |
0.4292 USDT |
0.4379 USDT |
| 2025-11-26 |
0.4231 USDT |
17,678,404.5323 ADA |
0.4220 USDT |
0.4105 USDT |
0.4154 USDT |
0.4341 USDT |
| 2025-11-25 |
0.4209 USDT |
11,525,877.7403 ADA |
0.4278 USDT |
0.4050 USDT |
0.4084 USDT |
0.4065 USDT |
| 2025-11-24 |
0.4137 USDT |
3,977,130.7855 ADA |
0.4085 USDT |
0.4044 USDT |
0.4083 USDT |
0.4065 USDT |
| 2025-11-23 |
0.4102 USDT |
1,248,486.1922 ADA |
0.4048 USDT |
0.4016 USDT |
0.4059 USDT |
0.4091 USDT |
| 2025-11-22 |
0.4092 USDT |
852,908.0708 ADA |
0.4093 USDT |
0.4031 USDT |
0.4074 USDT |
0.4031 USDT |
| 2025-11-21 |
0.4152 USDT |
12,979,660.7692 ADA |
0.4307 USDT |
0.3880 USDT |
0.4070 USDT |
0.4095 USDT |
| 2025-11-20 |
0.4582 USDT |
53,912,972.3535 ADA |
0.4643 USDT |
0.4290 USDT |
0.4370 USDT |
0.4392 USDT |
| 2025-11-19 |
0.4622 USDT |
77,712,920.6738 ADA |
0.4753 USDT |
0.4382 USDT |
0.4431 USDT |
0.4641 USDT |
| 2025-11-18 |
0.4658 USDT |
47,371,787.9794 ADA |
0.4663 USDT |
0.4562 USDT |
0.4661 USDT |
0.4676 USDT |
| 2025-11-17 |
0.4917 USDT |
42,316,274.0428 ADA |
0.4845 USDT |
0.4790 USDT |
0.4912 USDT |
0.4953 USDT |
| 2025-11-16 |
0.4955 USDT |
80,379,832.1485 ADA |
0.5035 USDT |
0.4756 USDT |
0.4820 USDT |
0.4812 USDT |
| 2025-11-15 |
0.5077 USDT |
73,804,547.1334 ADA |
0.4985 USDT |
0.4980 USDT |
0.5050 USDT |
0.5088 USDT |
| 2025-11-14 |
0.5224 USDT |
58,391,316.5874 ADA |
0.5298 USDT |
0.5068 USDT |
0.5212 USDT |
0.5191 USDT |
| 2025-11-13 |
0.5537 USDT |
12,543,582.0964 ADA |
0.5455 USDT |
0.5436 USDT |
0.5510 USDT |
0.5591 USDT |
| 2025-11-12 |
0.5582 USDT |
52,102,846.9535 ADA |
0.5608 USDT |
0.5395 USDT |
0.5467 USDT |
0.5456 USDT |
| 2025-11-11 |
0.5808 USDT |
65,864,815.8706 ADA |
0.5928 USDT |
0.5583 USDT |
0.5624 USDT |
0.5595 USDT |
| 2025-11-10 |
0.5910 USDT |
38,978,099.0018 ADA |
0.5789 USDT |
0.5738 USDT |
0.5852 USDT |
0.5896 USDT |
| 2025-11-09 |
0.5559 USDT |
11,146,887.8225 ADA |
0.5687 USDT |
0.5479 USDT |
0.5546 USDT |
0.5535 USDT |
| 2025-11-08 |
0.5840 USDT |
18,507,236.7386 ADA |
0.5761 USDT |
0.5739 USDT |
0.5836 USDT |
0.5881 USDT |
| 2025-11-07 |
0.5556 USDT |
92,320,203.5473 ADA |
0.5407 USDT |
0.5195 USDT |
0.5293 USDT |
0.5761 USDT |
| 2025-11-06 |
0.5374 USDT |
35,493,155.7121 ADA |
0.5453 USDT |
0.5290 USDT |
0.5360 USDT |
0.5332 USDT |
| 2025-11-05 |
0.5185 USDT |
15,039,357.7885 ADA |
0.5207 USDT |
0.4948 USDT |
0.5154 USDT |
0.5336 USDT |
| 2025-11-04 |
0.5346 USDT |
82,516,790.7333 ADA |
0.5583 USDT |
0.4901 USDT |
0.5142 USDT |
0.5208 USDT |
| 2025-11-03 |
0.5729 USDT |
100,563,268.3804 ADA |
0.6106 USDT |
0.5262 USDT |
0.5565 USDT |
0.5521 USDT |
| 2025-11-02 |
0.6121 USDT |
22,149,410.9255 ADA |
0.6130 USDT |
0.6052 USDT |
0.6103 USDT |
0.6144 USDT |
| 2025-11-01 |
0.6108 USDT |
27,404,092.4869 ADA |
0.6092 USDT |
0.6034 USDT |
0.6090 USDT |
0.6136 USDT |
| 2025-10-31 |
0.6099 USDT |
22,015,405.9701 ADA |
0.6016 USDT |
0.6004 USDT |
0.6092 USDT |
0.6125 USDT |
| 2025-10-30 |
0.6267 USDT |
59,389,332.9726 ADA |
0.6400 USDT |
0.5998 USDT |
0.6063 USDT |
0.6060 USDT |
| 2025-10-29 |
0.6446 USDT |
33,057,464.0050 ADA |
0.6450 USDT |
0.6400 USDT |
0.6434 USDT |
0.6505 USDT |
| 2025-10-28 |
0.6644 USDT |
34,200,434.4034 ADA |
0.6669 USDT |
0.6567 USDT |
0.6660 USDT |
0.6655 USDT |
| 2025-10-27 |
0.6868 USDT |
19,622,025.4578 ADA |
0.6812 USDT |
0.6797 USDT |
0.6851 USDT |
0.6819 USDT |
| 2025-10-26 |
0.6721 USDT |
51,568,387.5707 ADA |
0.6533 USDT |
0.6520 USDT |
0.6547 USDT |
0.6812 USDT |
| 2025-10-25 |
0.6543 USDT |
35,871,582.4242 ADA |
0.6558 USDT |
0.6480 USDT |
0.6515 USDT |
0.6585 USDT |
| 2025-10-24 |
0.6487 USDT |
58,962,976.2503 ADA |
0.6429 USDT |
0.6387 USDT |
0.6426 USDT |
0.6482 USDT |
| 2025-10-23 |
0.6346 USDT |
38,259,384.1634 ADA |
0.6238 USDT |
0.6227 USDT |
0.6274 USDT |
0.6387 USDT |
| 2025-10-22 |
0.6403 USDT |
17,093,296.6677 ADA |
0.6426 USDT |
0.6326 USDT |
0.6352 USDT |
0.6338 USDT |
| 2025-10-21 |
0.6520 USDT |
15,370,732.3087 ADA |
0.6625 USDT |
0.6383 USDT |
0.6428 USDT |
0.6424 USDT |
| 2025-10-20 |
0.6666 USDT |
62,415,488.6152 ADA |
0.6653 USDT |
0.6540 USDT |
0.6637 USDT |
0.6625 USDT |
| 2025-10-19 |
0.6457 USDT |
70,136,505.4043 ADA |
0.6341 USDT |
0.6224 USDT |
0.6307 USDT |
0.6566 USDT |
| 2025-10-18 |
0.6321 USDT |
50,151,081.8313 ADA |
0.6246 USDT |
0.6230 USDT |
0.6291 USDT |
0.6352 USDT |
| 2025-10-17 |
0.6228 USDT |
78,735,465.3035 ADA |
0.6452 USDT |
0.5923 USDT |
0.6066 USDT |
0.6118 USDT |
| 2025-10-16 |
0.6603 USDT |
82,164,370.7831 ADA |
0.6687 USDT |
0.6332 USDT |
0.6455 USDT |
0.6414 USDT |