Identifier on Huobi: adausdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-19 |
1.4228 USDT |
50,590,476.2488 ADA |
1.4585 USDT |
1.3412 USDT |
1.3673 USDT |
1.3436 USDT |
2022-01-18 |
1.5121 USDT |
54,824,160.0453 ADA |
1.6013 USDT |
1.4119 USDT |
1.4395 USDT |
1.4995 USDT |
2022-01-17 |
1.4999 USDT |
43,090,519.6348 ADA |
1.4114 USDT |
1.3864 USDT |
1.4049 USDT |
1.5440 USDT |
2022-01-16 |
1.3776 USDT |
20,416,560.7144 ADA |
1.2922 USDT |
1.2868 USDT |
1.3044 USDT |
1.4087 USDT |
2022-01-15 |
1.2807 USDT |
8,261,862.0910 ADA |
1.2921 USDT |
1.2513 USDT |
1.2691 USDT |
1.3105 USDT |
2022-01-14 |
1.2652 USDT |
16,522,582.5695 ADA |
1.2318 USDT |
1.2196 USDT |
1.2431 USDT |
1.2876 USDT |
2022-01-13 |
1.2895 USDT |
18,144,456.2505 ADA |
1.3126 USDT |
1.2317 USDT |
1.2507 USDT |
1.2450 USDT |
2022-01-12 |
1.2464 USDT |
18,093,811.4821 ADA |
1.1876 USDT |
1.1863 USDT |
1.2041 USDT |
1.2971 USDT |
2022-01-11 |
1.1611 USDT |
13,830,988.6875 ADA |
1.1233 USDT |
1.1220 USDT |
1.1379 USDT |
1.1848 USDT |
2022-01-10 |
1.1227 USDT |
21,262,183.6874 ADA |
1.1707 USDT |
1.0690 USDT |
1.1223 USDT |
1.1346 USDT |
2022-01-09 |
1.1780 USDT |
11,257,107.1580 ADA |
1.1815 USDT |
1.1472 USDT |
1.1629 USDT |
1.1718 USDT |
2022-01-08 |
1.1915 USDT |
19,751,858.1769 ADA |
1.2096 USDT |
1.1244 USDT |
1.1536 USDT |
1.2053 USDT |
2022-01-07 |
1.2245 USDT |
21,136,738.1258 ADA |
1.2793 USDT |
1.1898 USDT |
1.2125 USDT |
1.2069 USDT |
2022-01-06 |
1.2320 USDT |
17,479,317.0986 ADA |
1.2300 USDT |
1.1860 USDT |
1.2128 USDT |
1.2747 USDT |
2022-01-05 |
1.2950 USDT |
10,135,231.1921 ADA |
1.3096 USDT |
1.2234 USDT |
1.2654 USDT |
1.2605 USDT |
2022-01-04 |
1.3237 USDT |
8,861,995.7790 ADA |
1.3192 USDT |
1.2955 USDT |
1.3105 USDT |
1.3112 USDT |
2022-01-03 |
1.3522 USDT |
5,975,983.4088 ADA |
1.3770 USDT |
1.3103 USDT |
1.3319 USDT |
1.3157 USDT |
2022-01-02 |
1.3648 USDT |
7,002,742.3125 ADA |
1.3792 USDT |
1.3420 USDT |
1.3559 USDT |
1.3585 USDT |
2022-01-01 |
1.3288 USDT |
7,340,131.3498 ADA |
1.3083 USDT |
1.3056 USDT |
1.3256 USDT |
1.3458 USDT |
2021-12-31 |
1.3438 USDT |
17,687,060.6787 ADA |
1.3586 USDT |
1.2809 USDT |
1.3054 USDT |
1.2940 USDT |
2021-12-30 |
1.3417 USDT |
12,895,232.9868 ADA |
1.3320 USDT |
1.2973 USDT |
1.3180 USDT |
1.3541 USDT |
2021-12-29 |
1.3902 USDT |
22,706,578.5896 ADA |
1.3996 USDT |
1.3333 USDT |
1.3631 USDT |
1.3556 USDT |
2021-12-28 |
1.4607 USDT |
34,678,661.0460 ADA |
1.5162 USDT |
1.3763 USDT |
1.4095 USDT |
1.4181 USDT |
2021-12-27 |
1.5350 USDT |
22,194,591.2869 ADA |
1.4553 USDT |
1.4505 USDT |
1.4604 USDT |
1.5522 USDT |
2021-12-26 |
1.4418 USDT |
18,829,375.1568 ADA |
1.4531 USDT |
1.4075 USDT |
1.4259 USDT |
1.4635 USDT |
2021-12-25 |
1.4275 USDT |
15,742,305.5437 ADA |
1.3930 USDT |
1.3810 USDT |
1.4100 USDT |
1.4490 USDT |
2021-12-24 |
1.4423 USDT |
18,887,637.8267 ADA |
1.4745 USDT |
1.3808 USDT |
1.4000 USDT |
1.3896 USDT |
2021-12-23 |
1.3923 USDT |
31,689,047.0013 ADA |
1.3272 USDT |
1.3072 USDT |
1.3310 USDT |
1.4665 USDT |
2021-12-22 |
1.3256 USDT |
22,669,401.3401 ADA |
1.2797 USDT |
1.2763 USDT |
1.2855 USDT |
1.3343 USDT |
2021-12-21 |
1.2594 USDT |
19,980,597.7675 ADA |
1.2378 USDT |
1.2273 USDT |
1.2365 USDT |
1.2798 USDT |
2021-12-20 |
1.2278 USDT |
21,136,884.5675 ADA |
1.2438 USDT |
1.2006 USDT |
1.2168 USDT |
1.2390 USDT |
2021-12-19 |
1.2748 USDT |
20,059,122.7406 ADA |
1.2421 USDT |
1.2406 USDT |
1.2501 USDT |
1.2460 USDT |
2021-12-18 |
1.2371 USDT |
16,764,607.6136 ADA |
1.2172 USDT |
1.1995 USDT |
1.2187 USDT |
1.2412 USDT |
2021-12-17 |
1.2295 USDT |
20,103,163.1463 ADA |
1.2392 USDT |
1.1828 USDT |
1.2210 USDT |
1.2220 USDT |
2021-12-16 |
1.2988 USDT |
18,143,489.0850 ADA |
1.3110 USDT |
1.2550 USDT |
1.2712 USDT |
1.2615 USDT |
2021-12-15 |
1.2610 USDT |
23,420,784.6069 ADA |
1.2659 USDT |
1.2042 USDT |
1.2168 USDT |
1.3127 USDT |
2021-12-14 |
1.2328 USDT |
22,330,829.6437 ADA |
1.2240 USDT |
1.1981 USDT |
1.2174 USDT |
1.2583 USDT |
2021-12-13 |
1.2716 USDT |
25,846,661.0462 ADA |
1.3457 USDT |
1.1993 USDT |
1.2264 USDT |
1.2099 USDT |
2021-12-12 |
1.3559 USDT |
24,646,851.5044 ADA |
1.3545 USDT |
1.3190 USDT |
1.3408 USDT |
1.3478 USDT |
2021-12-11 |
1.2680 USDT |
34,889,385.3813 ADA |
1.2098 USDT |
1.1919 USDT |
1.2294 USDT |
1.3426 USDT |
2021-12-10 |
1.2895 USDT |
37,542,055.1394 ADA |
1.2885 USDT |
1.2464 USDT |
1.2599 USDT |
1.2485 USDT |
2021-12-09 |
1.3480 USDT |
33,921,296.8988 ADA |
1.3968 USDT |
1.2908 USDT |
1.3091 USDT |
1.3131 USDT |
2021-12-08 |
1.3812 USDT |
31,522,248.8520 ADA |
1.3781 USDT |
1.3391 USDT |
1.3651 USDT |
1.4024 USDT |
2021-12-07 |
1.4320 USDT |
39,094,646.7691 ADA |
1.4195 USDT |
1.3655 USDT |
1.3879 USDT |
1.3788 USDT |
2021-12-06 |
1.3271 USDT |
50,683,854.3301 ADA |
1.3780 USDT |
1.2552 USDT |
1.2999 USDT |
1.4243 USDT |
2021-12-05 |
1.3590 USDT |
35,822,319.9846 ADA |
1.4190 USDT |
1.2850 USDT |
1.3332 USDT |
1.3718 USDT |
2021-12-04 |
1.3515 USDT |
110,374,562.8068 ADA |
1.5559 USDT |
1.1942 USDT |
1.3550 USDT |
1.4129 USDT |
2021-12-03 |
1.6237 USDT |
34,140,923.5432 ADA |
1.7198 USDT |
1.5124 USDT |
1.5633 USDT |
1.5604 USDT |
2021-12-02 |
1.6623 USDT |
48,441,281.6364 ADA |
1.5469 USDT |
1.5180 USDT |
1.5428 USDT |
1.7169 USDT |
2021-12-01 |
1.5860 USDT |
18,356,611.5007 ADA |
1.5541 USDT |
1.5400 USDT |
1.5720 USDT |
1.5574 USDT |