Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-03 |
0.5064 USDT |
4,287,920.0338 ADA |
0.4965 USDT |
0.4887 USDT |
0.4981 USDT |
0.5010 USDT |
| 2022-08-02 |
0.4982 USDT |
6,001,396.7778 ADA |
0.5125 USDT |
0.4887 USDT |
0.4926 USDT |
0.5011 USDT |
| 2022-08-01 |
0.5140 USDT |
4,778,846.8470 ADA |
0.5161 USDT |
0.5006 USDT |
0.5071 USDT |
0.5084 USDT |
| 2022-07-31 |
0.5315 USDT |
6,098,711.9618 ADA |
0.5262 USDT |
0.5207 USDT |
0.5275 USDT |
0.5326 USDT |
| 2022-07-30 |
0.5292 USDT |
16,068,932.9491 ADA |
0.5217 USDT |
0.5090 USDT |
0.5180 USDT |
0.5224 USDT |
| 2022-07-29 |
0.5270 USDT |
15,562,051.9270 ADA |
0.5130 USDT |
0.5061 USDT |
0.5229 USDT |
0.5253 USDT |
| 2022-07-28 |
0.5076 USDT |
13,064,490.0022 ADA |
0.5111 USDT |
0.4887 USDT |
0.5016 USDT |
0.5227 USDT |
| 2022-07-27 |
0.4840 USDT |
16,029,076.5193 ADA |
0.4676 USDT |
0.4587 USDT |
0.4625 USDT |
0.5085 USDT |
| 2022-07-26 |
0.4628 USDT |
10,665,213.0974 ADA |
0.4751 USDT |
0.4509 USDT |
0.4560 USDT |
0.4613 USDT |
| 2022-07-25 |
0.4921 USDT |
11,419,641.6614 ADA |
0.5121 USDT |
0.4800 USDT |
0.4887 USDT |
0.4861 USDT |
| 2022-07-24 |
0.5214 USDT |
9,645,116.4138 ADA |
0.5172 USDT |
0.5097 USDT |
0.5150 USDT |
0.5158 USDT |
| 2022-07-23 |
0.4856 USDT |
8,422,986.4510 ADA |
0.4829 USDT |
0.4730 USDT |
0.4806 USDT |
0.4972 USDT |
| 2022-07-22 |
0.4955 USDT |
11,249,828.6358 ADA |
0.4995 USDT |
0.4772 USDT |
0.4809 USDT |
0.4841 USDT |
| 2022-07-21 |
0.4882 USDT |
15,066,489.5378 ADA |
0.4910 USDT |
0.4756 USDT |
0.4827 USDT |
0.4999 USDT |
| 2022-07-20 |
0.5257 USDT |
18,912,104.4428 ADA |
0.5151 USDT |
0.5067 USDT |
0.5141 USDT |
0.5093 USDT |
| 2022-07-19 |
0.4974 USDT |
26,522,760.0096 ADA |
0.4904 USDT |
0.4732 USDT |
0.4812 USDT |
0.5112 USDT |
| 2022-07-18 |
0.4799 USDT |
21,677,117.5844 ADA |
0.4479 USDT |
0.4458 USDT |
0.4521 USDT |
0.4808 USDT |
| 2022-07-17 |
0.4532 USDT |
10,520,197.5334 ADA |
0.4578 USDT |
0.4422 USDT |
0.4467 USDT |
0.4535 USDT |
| 2022-07-16 |
0.4452 USDT |
9,113,746.1171 ADA |
0.4419 USDT |
0.4317 USDT |
0.4355 USDT |
0.4470 USDT |
| 2022-07-15 |
0.4416 USDT |
11,870,536.7648 ADA |
0.4417 USDT |
0.4326 USDT |
0.4381 USDT |
0.4469 USDT |
| 2022-07-14 |
0.4321 USDT |
14,448,982.6010 ADA |
0.4384 USDT |
0.4170 USDT |
0.4226 USDT |
0.4412 USDT |
| 2022-07-13 |
0.4204 USDT |
16,106,870.5184 ADA |
0.4170 USDT |
0.4023 USDT |
0.4130 USDT |
0.4246 USDT |
| 2022-07-12 |
0.4332 USDT |
9,368,131.7769 ADA |
0.4348 USDT |
0.4239 USDT |
0.4291 USDT |
0.4268 USDT |
| 2022-07-11 |
0.4500 USDT |
13,400,196.7637 ADA |
0.4625 USDT |
0.4392 USDT |
0.4467 USDT |
0.4476 USDT |
| 2022-07-10 |
0.4666 USDT |
8,685,950.1725 ADA |
0.4779 USDT |
0.4550 USDT |
0.4594 USDT |
0.4669 USDT |
| 2022-07-09 |
0.4779 USDT |
7,822,937.8620 ADA |
0.4660 USDT |
0.4654 USDT |
0.4699 USDT |
0.4810 USDT |
| 2022-07-08 |
0.4739 USDT |
11,613,622.6224 ADA |
0.4778 USDT |
0.4603 USDT |
0.4677 USDT |
0.4734 USDT |
| 2022-07-07 |
0.4693 USDT |
8,007,362.5683 ADA |
0.4622 USDT |
0.4609 USDT |
0.4639 USDT |
0.4750 USDT |
| 2022-07-06 |
0.4576 USDT |
9,907,692.9970 ADA |
0.4572 USDT |
0.4472 USDT |
0.4527 USDT |
0.4626 USDT |
| 2022-07-05 |
0.4568 USDT |
12,400,812.1736 ADA |
0.4695 USDT |
0.4442 USDT |
0.4496 USDT |
0.4545 USDT |
| 2022-07-04 |
0.4582 USDT |
13,356,543.8288 ADA |
0.4560 USDT |
0.4446 USDT |
0.4471 USDT |
0.4584 USDT |
| 2022-07-03 |
0.4511 USDT |
6,564,587.0502 ADA |
0.4559 USDT |
0.4433 USDT |
0.4478 USDT |
0.4580 USDT |
| 2022-07-02 |
0.4502 USDT |
8,918,141.4103 ADA |
0.4487 USDT |
0.4408 USDT |
0.4463 USDT |
0.4592 USDT |
| 2022-07-01 |
0.4552 USDT |
14,612,413.6021 ADA |
0.4598 USDT |
0.4427 USDT |
0.4475 USDT |
0.4528 USDT |
| 2022-06-30 |
0.4478 USDT |
16,691,295.5197 ADA |
0.4663 USDT |
0.4352 USDT |
0.4416 USDT |
0.4474 USDT |
| 2022-06-29 |
0.4681 USDT |
13,076,716.1072 ADA |
0.4695 USDT |
0.4588 USDT |
0.4654 USDT |
0.4656 USDT |
| 2022-06-28 |
0.4838 USDT |
10,314,181.5730 ADA |
0.4855 USDT |
0.4709 USDT |
0.4755 USDT |
0.4775 USDT |
| 2022-06-27 |
0.4932 USDT |
12,763,078.6790 ADA |
0.4898 USDT |
0.4759 USDT |
0.4866 USDT |
0.4874 USDT |
| 2022-06-26 |
0.5097 USDT |
11,286,367.5546 ADA |
0.4986 USDT |
0.4930 USDT |
0.5002 USDT |
0.5055 USDT |
| 2022-06-25 |
0.4931 USDT |
10,244,224.1211 ADA |
0.4982 USDT |
0.4785 USDT |
0.4850 USDT |
0.4905 USDT |
| 2022-06-24 |
0.4952 USDT |
13,887,746.8438 ADA |
0.4799 USDT |
0.4763 USDT |
0.4829 USDT |
0.5020 USDT |
| 2022-06-23 |
0.4704 USDT |
11,669,600.3482 ADA |
0.4594 USDT |
0.4564 USDT |
0.4686 USDT |
0.4728 USDT |
| 2022-06-22 |
0.4686 USDT |
15,185,776.1569 ADA |
0.4812 USDT |
0.4561 USDT |
0.4638 USDT |
0.4628 USDT |
| 2022-06-21 |
0.4965 USDT |
14,342,476.1026 ADA |
0.4915 USDT |
0.4780 USDT |
0.4826 USDT |
0.4796 USDT |
| 2022-06-20 |
0.4878 USDT |
24,953,925.7689 ADA |
0.4849 USDT |
0.4615 USDT |
0.4702 USDT |
0.4833 USDT |
| 2022-06-19 |
0.4619 USDT |
18,813,595.2424 ADA |
0.4549 USDT |
0.4359 USDT |
0.4440 USDT |
0.4815 USDT |
| 2022-06-18 |
0.4544 USDT |
24,460,274.6553 ADA |
0.4871 USDT |
0.4200 USDT |
0.4388 USDT |
0.4491 USDT |
| 2022-06-17 |
0.4889 USDT |
12,824,228.7571 ADA |
0.4764 USDT |
0.4719 USDT |
0.4861 USDT |
0.4881 USDT |
| 2022-06-16 |
0.5029 USDT |
15,853,379.1711 ADA |
0.5347 USDT |
0.4782 USDT |
0.4935 USDT |
0.4847 USDT |
| 2022-06-15 |
0.4801 USDT |
48,293,051.6125 ADA |
0.4833 USDT |
0.4485 USDT |
0.4628 USDT |
0.5149 USDT |