Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
1.1850 USDT |
16,774,279.0632 ADA |
1.1600 USDT |
1.1521 USDT |
1.1762 USDT |
1.1642 USDT |
| 2024-12-05 |
1.1999 USDT |
37,290,978.5790 ADA |
1.1867 USDT |
1.1161 USDT |
1.1631 USDT |
1.2229 USDT |
| 2024-12-04 |
1.2128 USDT |
31,008,118.1884 ADA |
1.1913 USDT |
1.1797 USDT |
1.1938 USDT |
1.1829 USDT |
| 2024-12-03 |
1.2444 USDT |
29,441,701.3168 ADA |
1.2021 USDT |
1.1412 USDT |
1.1998 USDT |
1.1863 USDT |
| 2024-12-02 |
1.1318 USDT |
22,482,762.9739 ADA |
1.1504 USDT |
1.0568 USDT |
1.0820 USDT |
1.2145 USDT |
| 2024-12-01 |
1.0653 USDT |
15,092,449.3197 ADA |
1.0790 USDT |
1.0373 USDT |
1.0546 USDT |
1.0908 USDT |
| 2024-11-30 |
1.0894 USDT |
14,564,031.7951 ADA |
1.0754 USDT |
1.0500 USDT |
1.0697 USDT |
1.0901 USDT |
| 2024-11-29 |
1.0584 USDT |
13,583,966.0484 ADA |
1.0322 USDT |
1.0274 USDT |
1.0476 USDT |
1.0738 USDT |
| 2024-11-28 |
1.0007 USDT |
14,289,544.6021 ADA |
1.0113 USDT |
0.9700 USDT |
0.9911 USDT |
0.9847 USDT |
| 2024-11-27 |
0.9730 USDT |
14,614,091.3178 ADA |
0.9602 USDT |
0.9318 USDT |
0.9524 USDT |
1.0041 USDT |
| 2024-11-26 |
0.9380 USDT |
26,025,083.9793 ADA |
0.9434 USDT |
0.8741 USDT |
0.9142 USDT |
0.9580 USDT |
| 2024-11-25 |
1.0212 USDT |
7,410,877.8869 ADA |
1.0227 USDT |
0.9727 USDT |
0.9983 USDT |
1.0331 USDT |
| 2024-11-24 |
1.0376 USDT |
18,153,985.1570 ADA |
1.0660 USDT |
0.9419 USDT |
0.9873 USDT |
0.9618 USDT |
| 2024-11-23 |
1.0839 USDT |
30,522,809.4838 ADA |
1.0174 USDT |
1.0158 USDT |
1.0664 USDT |
1.0593 USDT |
| 2024-11-22 |
0.9008 USDT |
34,577,892.4317 ADA |
0.8218 USDT |
0.8126 USDT |
0.8466 USDT |
0.9948 USDT |
| 2024-11-21 |
0.7878 USDT |
17,902,775.6441 ADA |
0.8002 USDT |
0.7661 USDT |
0.7851 USDT |
0.7797 USDT |
| 2024-11-20 |
0.8010 USDT |
26,457,896.3228 ADA |
0.7387 USDT |
0.7384 USDT |
0.7650 USDT |
0.8119 USDT |
| 2024-11-19 |
0.7419 USDT |
19,010,798.8274 ADA |
0.7327 USDT |
0.7227 USDT |
0.7302 USDT |
0.7261 USDT |
| 2024-11-18 |
0.7441 USDT |
28,710,917.0208 ADA |
0.7025 USDT |
0.7001 USDT |
0.7183 USDT |
0.7364 USDT |
| 2024-11-17 |
0.7227 USDT |
18,955,244.1581 ADA |
0.7416 USDT |
0.6910 USDT |
0.7202 USDT |
0.7260 USDT |
| 2024-11-16 |
0.7414 USDT |
26,592,587.3647 ADA |
0.7071 USDT |
0.7024 USDT |
0.7277 USDT |
0.8016 USDT |
| 2024-11-15 |
0.6282 USDT |
45,137,188.6476 ADA |
0.5791 USDT |
0.5748 USDT |
0.5938 USDT |
0.6826 USDT |
| 2024-11-14 |
0.5682 USDT |
45,091,326.2564 ADA |
0.5783 USDT |
0.5419 USDT |
0.5548 USDT |
0.5620 USDT |
| 2024-11-13 |
0.5420 USDT |
27,150,658.0072 ADA |
0.5709 USDT |
0.5191 USDT |
0.5337 USDT |
0.5312 USDT |
| 2024-11-12 |
0.5914 USDT |
44,598,546.6679 ADA |
0.6129 USDT |
0.5553 USDT |
0.5736 USDT |
0.5602 USDT |
| 2024-11-11 |
0.5921 USDT |
42,034,827.5861 ADA |
0.5903 USDT |
0.5644 USDT |
0.5770 USDT |
0.5984 USDT |
| 2024-11-10 |
0.5796 USDT |
45,867,604.3738 ADA |
0.4965 USDT |
0.4879 USDT |
0.5187 USDT |
0.6163 USDT |
| 2024-11-09 |
0.4364 USDT |
21,990,149.7774 ADA |
0.4447 USDT |
0.4273 USDT |
0.4333 USDT |
0.4379 USDT |
| 2024-11-08 |
0.4309 USDT |
39,870,445.4491 ADA |
0.4066 USDT |
0.4039 USDT |
0.4176 USDT |
0.4487 USDT |
| 2024-11-07 |
0.3710 USDT |
29,405,006.3622 ADA |
0.3631 USDT |
0.3614 USDT |
0.3657 USDT |
0.3751 USDT |
| 2024-11-06 |
0.3553 USDT |
51,487,164.3135 ADA |
0.3336 USDT |
0.3335 USDT |
0.3409 USDT |
0.3561 USDT |
| 2024-11-05 |
0.3319 USDT |
32,129,858.3044 ADA |
0.3264 USDT |
0.3261 USDT |
0.3293 USDT |
0.3352 USDT |
| 2024-11-04 |
0.3310 USDT |
31,249,847.0198 ADA |
0.3340 USDT |
0.3242 USDT |
0.3263 USDT |
0.3278 USDT |
| 2024-11-03 |
0.3366 USDT |
33,099,066.8636 ADA |
0.3484 USDT |
0.3275 USDT |
0.3324 USDT |
0.3342 USDT |
| 2024-11-02 |
0.3604 USDT |
9,702,680.8374 ADA |
0.3574 USDT |
0.3551 USDT |
0.3580 USDT |
0.3554 USDT |
| 2024-11-01 |
0.3481 USDT |
40,075,187.5053 ADA |
0.3417 USDT |
0.3342 USDT |
0.3394 USDT |
0.3535 USDT |
| 2024-10-31 |
0.3563 USDT |
24,450,965.1825 ADA |
0.3550 USDT |
0.3483 USDT |
0.3527 USDT |
0.3516 USDT |
| 2024-10-30 |
0.3567 USDT |
27,691,034.2261 ADA |
0.3562 USDT |
0.3507 USDT |
0.3541 USDT |
0.3547 USDT |
| 2024-10-29 |
0.3478 USDT |
28,600,545.7453 ADA |
0.3437 USDT |
0.3428 USDT |
0.3462 USDT |
0.3543 USDT |
| 2024-10-28 |
0.3371 USDT |
31,792,703.0937 ADA |
0.3398 USDT |
0.3304 USDT |
0.3347 USDT |
0.3424 USDT |
| 2024-10-27 |
0.3343 USDT |
17,811,787.5703 ADA |
0.3337 USDT |
0.3309 USDT |
0.3328 USDT |
0.3394 USDT |
| 2024-10-26 |
0.3302 USDT |
42,323,082.4297 ADA |
0.3261 USDT |
0.3206 USDT |
0.3275 USDT |
0.3340 USDT |
| 2024-10-25 |
0.3428 USDT |
27,628,290.9018 ADA |
0.3465 USDT |
0.3340 USDT |
0.3376 USDT |
0.3347 USDT |
| 2024-10-24 |
0.3472 USDT |
30,791,611.1358 ADA |
0.3498 USDT |
0.3397 USDT |
0.3420 USDT |
0.3442 USDT |
| 2024-10-23 |
0.3577 USDT |
26,918,422.5196 ADA |
0.3644 USDT |
0.3423 USDT |
0.3477 USDT |
0.3471 USDT |
| 2024-10-22 |
0.3640 USDT |
16,174,204.5129 ADA |
0.3609 USDT |
0.3567 USDT |
0.3627 USDT |
0.3597 USDT |
| 2024-10-21 |
0.3632 USDT |
28,709,227.8541 ADA |
0.3649 USDT |
0.3531 USDT |
0.3579 USDT |
0.3585 USDT |
| 2024-10-20 |
0.3535 USDT |
18,515,156.3405 ADA |
0.3514 USDT |
0.3482 USDT |
0.3499 USDT |
0.3602 USDT |
| 2024-10-19 |
0.3529 USDT |
26,647,230.6148 ADA |
0.3506 USDT |
0.3491 USDT |
0.3511 USDT |
0.3520 USDT |
| 2024-10-18 |
0.3467 USDT |
26,384,009.4470 ADA |
0.3431 USDT |
0.3425 USDT |
0.3441 USDT |
0.3480 USDT |