Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.6908 USDT |
37,320,141.3767 ADA |
0.6987 USDT |
0.6643 USDT |
0.6725 USDT |
0.6724 USDT |
| 2025-10-14 |
0.6907 USDT |
56,292,214.7122 ADA |
0.7285 USDT |
0.6623 USDT |
0.6774 USDT |
0.6962 USDT |
| 2025-10-13 |
0.7112 USDT |
33,217,353.4084 ADA |
0.7003 USDT |
0.6921 USDT |
0.7069 USDT |
0.7108 USDT |
| 2025-10-12 |
0.6391 USDT |
13,848,463.0918 ADA |
0.6317 USDT |
0.6179 USDT |
0.6294 USDT |
0.6479 USDT |
| 2025-10-11 |
0.6476 USDT |
40,057,235.8422 ADA |
0.6352 USDT |
0.6210 USDT |
0.6503 USDT |
0.6512 USDT |
| 2025-10-10 |
0.8158 USDT |
11,860,716.8041 ADA |
0.8154 USDT |
0.8088 USDT |
0.8170 USDT |
0.8152 USDT |
| 2025-10-09 |
0.8095 USDT |
44,619,221.4071 ADA |
0.8251 USDT |
0.7943 USDT |
0.8062 USDT |
0.8150 USDT |
| 2025-10-08 |
0.8245 USDT |
49,622,466.1574 ADA |
0.8199 USDT |
0.8082 USDT |
0.8165 USDT |
0.8397 USDT |
| 2025-10-07 |
0.8524 USDT |
52,425,340.1205 ADA |
0.8716 USDT |
0.8232 USDT |
0.8296 USDT |
0.8322 USDT |
| 2025-10-06 |
0.8609 USDT |
62,629,235.0319 ADA |
0.8355 USDT |
0.8325 USDT |
0.8424 USDT |
0.8717 USDT |
| 2025-10-05 |
0.8553 USDT |
62,545,934.8982 ADA |
0.8393 USDT |
0.8274 USDT |
0.8373 USDT |
0.8384 USDT |
| 2025-10-04 |
0.8557 USDT |
19,034,082.0836 ADA |
0.8655 USDT |
0.8460 USDT |
0.8538 USDT |
0.8474 USDT |
| 2025-10-03 |
0.8623 USDT |
12,124,506.3248 ADA |
0.8708 USDT |
0.8548 USDT |
0.8620 USDT |
0.8615 USDT |
| 2025-10-02 |
0.8557 USDT |
26,952,009.7177 ADA |
0.8507 USDT |
0.8480 USDT |
0.8555 USDT |
0.8540 USDT |
| 2025-10-01 |
0.8042 USDT |
20,551,974.2897 ADA |
0.8072 USDT |
0.7968 USDT |
0.8052 USDT |
0.8057 USDT |
| 2025-09-30 |
0.8004 USDT |
10,591,377.2080 ADA |
0.8057 USDT |
0.7962 USDT |
0.7993 USDT |
0.7986 USDT |
| 2025-09-29 |
0.8018 USDT |
48,768,996.5117 ADA |
0.8019 USDT |
0.7881 USDT |
0.7954 USDT |
0.8060 USDT |
| 2025-09-28 |
0.7804 USDT |
28,603,016.8888 ADA |
0.7809 USDT |
0.7648 USDT |
0.7689 USDT |
0.8081 USDT |
| 2025-09-27 |
0.7849 USDT |
18,813,618.9046 ADA |
0.7917 USDT |
0.7765 USDT |
0.7814 USDT |
0.7814 USDT |
| 2025-09-26 |
0.7772 USDT |
34,286,236.6893 ADA |
0.7645 USDT |
0.7576 USDT |
0.7668 USDT |
0.7918 USDT |
| 2025-09-25 |
0.7888 USDT |
54,379,902.2410 ADA |
0.8129 USDT |
0.7543 USDT |
0.7734 USDT |
0.7649 USDT |
| 2025-09-24 |
0.8141 USDT |
23,728,252.6303 ADA |
0.8061 USDT |
0.7909 USDT |
0.8115 USDT |
0.8236 USDT |
| 2025-09-23 |
0.8212 USDT |
19,142,163.9519 ADA |
0.8251 USDT |
0.8031 USDT |
0.8204 USDT |
0.8211 USDT |
| 2025-09-22 |
0.8405 USDT |
36,619,540.2348 ADA |
0.8840 USDT |
0.7867 USDT |
0.8218 USDT |
0.8288 USDT |
| 2025-09-21 |
0.8883 USDT |
36,462,381.2539 ADA |
0.8928 USDT |
0.8755 USDT |
0.8852 USDT |
0.8879 USDT |
| 2025-09-20 |
0.8955 USDT |
23,086,810.8377 ADA |
0.8904 USDT |
0.8874 USDT |
0.8939 USDT |
0.9002 USDT |
| 2025-09-19 |
0.9109 USDT |
50,589,855.6516 ADA |
0.9248 USDT |
0.8912 USDT |
0.8997 USDT |
0.8991 USDT |
| 2025-09-18 |
0.9144 USDT |
42,473,652.9968 ADA |
0.9138 USDT |
0.8995 USDT |
0.9102 USDT |
0.9271 USDT |
| 2025-09-17 |
0.8749 USDT |
21,873,528.2147 ADA |
0.8803 USDT |
0.8633 USDT |
0.8672 USDT |
0.8672 USDT |
| 2025-09-16 |
0.8652 USDT |
24,808,106.5363 ADA |
0.8632 USDT |
0.8532 USDT |
0.8611 USDT |
0.8584 USDT |
| 2025-09-15 |
0.8710 USDT |
43,834,142.1131 ADA |
0.8877 USDT |
0.8528 USDT |
0.8618 USDT |
0.8561 USDT |
| 2025-09-14 |
0.9047 USDT |
36,273,937.9225 ADA |
0.9293 USDT |
0.8794 USDT |
0.8883 USDT |
0.8890 USDT |
| 2025-09-13 |
0.9363 USDT |
49,949,659.1151 ADA |
0.9170 USDT |
0.9162 USDT |
0.9272 USDT |
0.9299 USDT |
| 2025-09-12 |
0.8969 USDT |
29,841,525.7060 ADA |
0.8938 USDT |
0.8828 USDT |
0.8906 USDT |
0.8870 USDT |
| 2025-09-11 |
0.8864 USDT |
30,835,748.6524 ADA |
0.8855 USDT |
0.8661 USDT |
0.8820 USDT |
0.8774 USDT |
| 2025-09-10 |
0.8737 USDT |
14,547,573.2328 ADA |
0.8654 USDT |
0.8595 USDT |
0.8666 USDT |
0.8745 USDT |
| 2025-09-09 |
0.8751 USDT |
52,401,788.4134 ADA |
0.8649 USDT |
0.8526 USDT |
0.8617 USDT |
0.8602 USDT |
| 2025-09-08 |
0.8433 USDT |
27,941,092.6143 ADA |
0.8350 USDT |
0.8300 USDT |
0.8353 USDT |
0.8541 USDT |
| 2025-09-07 |
0.8277 USDT |
14,028,002.9509 ADA |
0.8186 USDT |
0.8180 USDT |
0.8223 USDT |
0.8276 USDT |
| 2025-09-06 |
0.8244 USDT |
23,083,590.5724 ADA |
0.8303 USDT |
0.8143 USDT |
0.8182 USDT |
0.8182 USDT |
| 2025-09-05 |
0.8274 USDT |
38,967,653.4736 ADA |
0.8093 USDT |
0.8047 USDT |
0.8125 USDT |
0.8301 USDT |
| 2025-09-04 |
0.8184 USDT |
36,583,493.9507 ADA |
0.8371 USDT |
0.8026 USDT |
0.8073 USDT |
0.8104 USDT |
| 2025-09-03 |
0.8352 USDT |
34,439,863.7919 ADA |
0.8394 USDT |
0.8260 USDT |
0.8310 USDT |
0.8368 USDT |
| 2025-09-02 |
0.8158 USDT |
43,084,269.5810 ADA |
0.8014 USDT |
0.7979 USDT |
0.8045 USDT |
0.8199 USDT |
| 2025-09-01 |
0.8043 USDT |
17,980,214.2411 ADA |
0.8112 USDT |
0.7945 USDT |
0.8044 USDT |
0.8029 USDT |
| 2025-08-31 |
0.8324 USDT |
7,747,584.3569 ADA |
0.8225 USDT |
0.8221 USDT |
0.8323 USDT |
0.8303 USDT |
| 2025-08-30 |
0.8297 USDT |
11,439,928.7689 ADA |
0.8266 USDT |
0.8131 USDT |
0.8238 USDT |
0.8347 USDT |
| 2025-08-29 |
0.8405 USDT |
26,950,208.7685 ADA |
0.8577 USDT |
0.8155 USDT |
0.8235 USDT |
0.8227 USDT |
| 2025-08-28 |
0.8637 USDT |
44,976,153.4255 ADA |
0.8509 USDT |
0.8443 USDT |
0.8525 USDT |
0.8508 USDT |
| 2025-08-27 |
0.8649 USDT |
40,376,542.7360 ADA |
0.8665 USDT |
0.8532 USDT |
0.8611 USDT |
0.8753 USDT |