Crypto exchange Huobi

Market Cardano (ADA) / Tether (USDT)

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