Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
0.2680 USDT |
40,654,015.4808 ADA |
0.2776 USDT |
0.2594 USDT |
0.2626 USDT |
0.2784 USDT |
| 2026-02-27 |
0.2872 USDT |
79,415,273.7900 ADA |
0.2870 USDT |
0.2726 USDT |
0.2766 USDT |
0.2776 USDT |
| 2026-02-26 |
0.2919 USDT |
34,700,013.6246 ADA |
0.2970 USDT |
0.2823 USDT |
0.2862 USDT |
0.2858 USDT |
| 2026-02-25 |
0.2666 USDT |
18,233,850.6258 ADA |
0.2587 USDT |
0.2579 USDT |
0.2595 USDT |
0.2698 USDT |
| 2026-02-24 |
0.2594 USDT |
9,885,474.1841 ADA |
0.2624 USDT |
0.2559 USDT |
0.2576 USDT |
0.2573 USDT |
| 2026-02-23 |
0.2616 USDT |
17,707,492.4001 ADA |
0.2718 USDT |
0.2574 USDT |
0.2608 USDT |
0.2622 USDT |
| 2026-02-22 |
0.2731 USDT |
22,541,415.8519 ADA |
0.2765 USDT |
0.2688 USDT |
0.2702 USDT |
0.2717 USDT |
| 2026-02-21 |
0.2825 USDT |
14,694,594.6352 ADA |
0.2851 USDT |
0.2787 USDT |
0.2811 USDT |
0.2816 USDT |
| 2026-02-20 |
0.2742 USDT |
4,088,448.4546 ADA |
0.2728 USDT |
0.2711 USDT |
0.2739 USDT |
0.2744 USDT |
| 2026-02-19 |
0.2740 USDT |
2,959,612.0321 ADA |
0.2735 USDT |
0.2722 USDT |
0.2736 USDT |
0.2753 USDT |
| 2026-02-18 |
0.2794 USDT |
26,623,862.0157 ADA |
0.2826 USDT |
0.2714 USDT |
0.2741 USDT |
0.2735 USDT |
| 2026-02-17 |
0.2849 USDT |
14,857,209.2586 ADA |
0.2860 USDT |
0.2795 USDT |
0.2811 USDT |
0.2823 USDT |
| 2026-02-16 |
0.2811 USDT |
1,751,561.9234 ADA |
0.2815 USDT |
0.2795 USDT |
0.2806 USDT |
0.2808 USDT |
| 2026-02-15 |
0.2896 USDT |
34,162,174.9731 ADA |
0.2972 USDT |
0.2775 USDT |
0.2806 USDT |
0.2819 USDT |
| 2026-02-14 |
0.2816 USDT |
23,180,672.3078 ADA |
0.2729 USDT |
0.2727 USDT |
0.2746 USDT |
0.2892 USDT |
| 2026-02-13 |
0.2621 USDT |
7,852,076.7433 ADA |
0.2644 USDT |
0.2583 USDT |
0.2616 USDT |
0.2630 USDT |
| 2026-02-12 |
0.2573 USDT |
870,136.9368 ADA |
0.2559 USDT |
0.2559 USDT |
0.2579 USDT |
0.2579 USDT |
| 2026-02-11 |
0.2623 USDT |
547,875.7669 ADA |
0.2619 USDT |
0.2616 USDT |
0.2630 USDT |
0.2624 USDT |
| 2026-02-10 |
0.2677 USDT |
3,756,137.2006 ADA |
0.2700 USDT |
0.2645 USDT |
0.2680 USDT |
0.2660 USDT |
| 2026-02-09 |
0.2679 USDT |
18,555,166.7291 ADA |
0.2722 USDT |
0.2597 USDT |
0.2625 USDT |
0.2699 USDT |
| 2026-02-08 |
0.2719 USDT |
22,108,489.2341 ADA |
0.2722 USDT |
0.2688 USDT |
0.2710 USDT |
0.2741 USDT |
| 2026-02-07 |
0.2738 USDT |
28,595,176.0110 ADA |
0.2671 USDT |
0.2669 USDT |
0.2718 USDT |
0.2720 USDT |
| 2026-02-06 |
0.2573 USDT |
84,082,406.0541 ADA |
0.2455 USDT |
0.2208 USDT |
0.2474 USDT |
0.2760 USDT |
| 2026-02-05 |
0.2831 USDT |
23,637,541.4529 ADA |
0.2863 USDT |
0.2787 USDT |
0.2827 USDT |
0.2814 USDT |
| 2026-02-04 |
0.2920 USDT |
66,102,699.2513 ADA |
0.3021 USDT |
0.2803 USDT |
0.2880 USDT |
0.2864 USDT |
| 2026-02-03 |
0.2983 USDT |
20,551,427.3398 ADA |
0.2992 USDT |
0.2933 USDT |
0.2972 USDT |
0.2980 USDT |
| 2026-02-02 |
0.2839 USDT |
22,572,493.1535 ADA |
0.2859 USDT |
0.2759 USDT |
0.2850 USDT |
0.2840 USDT |
| 2026-02-01 |
0.2898 USDT |
33,780,566.1780 ADA |
0.2950 USDT |
0.2790 USDT |
0.2879 USDT |
0.2859 USDT |
| 2026-01-31 |
0.3150 USDT |
32,114,242.0407 ADA |
0.3208 USDT |
0.3071 USDT |
0.3113 USDT |
0.3110 USDT |
| 2026-01-30 |
0.3273 USDT |
8,377,357.5436 ADA |
0.3348 USDT |
0.3183 USDT |
0.3267 USDT |
0.3251 USDT |
| 2026-01-29 |
0.3388 USDT |
38,332,126.7615 ADA |
0.3507 USDT |
0.3274 USDT |
0.3321 USDT |
0.3347 USDT |
| 2026-01-28 |
0.3587 USDT |
39,480,664.7360 ADA |
0.3611 USDT |
0.3546 USDT |
0.3570 USDT |
0.3600 USDT |
| 2026-01-27 |
0.3514 USDT |
15,411,979.5009 ADA |
0.3521 USDT |
0.3477 USDT |
0.3503 USDT |
0.3509 USDT |
| 2026-01-26 |
0.3458 USDT |
14,699,110.1045 ADA |
0.3390 USDT |
0.3388 USDT |
0.3447 USDT |
0.3474 USDT |
| 2026-01-25 |
0.3440 USDT |
50,871,277.7330 ADA |
0.3571 USDT |
0.3331 USDT |
0.3374 USDT |
0.3391 USDT |
| 2026-01-24 |
0.3593 USDT |
12,581,448.2836 ADA |
0.3603 USDT |
0.3565 USDT |
0.3590 USDT |
0.3585 USDT |
| 2026-01-23 |
0.3606 USDT |
21,368,009.1618 ADA |
0.3594 USDT |
0.3577 USDT |
0.3599 USDT |
0.3606 USDT |
| 2026-01-22 |
0.3674 USDT |
5,784,095.8385 ADA |
0.3661 USDT |
0.3658 USDT |
0.3685 USDT |
0.3666 USDT |
| 2026-01-21 |
0.3516 USDT |
1,373,556.8113 ADA |
0.3506 USDT |
0.3504 USDT |
0.3524 USDT |
0.3522 USDT |
| 2026-01-20 |
0.3590 USDT |
79,753,168.5539 ADA |
0.3702 USDT |
0.3469 USDT |
0.3522 USDT |
0.3506 USDT |
| 2026-01-19 |
0.3659 USDT |
87,498,753.2690 ADA |
0.3756 USDT |
0.3429 USDT |
0.3643 USDT |
0.3709 USDT |
| 2026-01-18 |
0.3939 USDT |
18,044,329.2818 ADA |
0.3969 USDT |
0.3894 USDT |
0.3923 USDT |
0.3920 USDT |
| 2026-01-17 |
0.3955 USDT |
8,375,959.2561 ADA |
0.3955 USDT |
0.3936 USDT |
0.3959 USDT |
0.3966 USDT |
| 2026-01-16 |
0.3928 USDT |
2,112,823.7537 ADA |
0.3935 USDT |
0.3903 USDT |
0.3923 USDT |
0.3903 USDT |
| 2026-01-15 |
0.4126 USDT |
1,494,592.9582 ADA |
0.4143 USDT |
0.4108 USDT |
0.4143 USDT |
0.4114 USDT |
| 2026-01-14 |
0.4192 USDT |
65,333,713.0480 ADA |
0.4219 USDT |
0.4097 USDT |
0.4147 USDT |
0.4142 USDT |
| 2026-01-13 |
0.3993 USDT |
43,277,856.0065 ADA |
0.3862 USDT |
0.3851 USDT |
0.3874 USDT |
0.4090 USDT |
| 2026-01-12 |
0.3933 USDT |
24,389,391.8047 ADA |
0.3910 USDT |
0.3848 USDT |
0.3883 USDT |
0.3872 USDT |
| 2026-01-11 |
0.3908 USDT |
6,135,834.1875 ADA |
0.3885 USDT |
0.3857 USDT |
0.3895 USDT |
0.3922 USDT |
| 2026-01-10 |
0.3886 USDT |
9,637,977.9786 ADA |
0.3915 USDT |
0.3850 USDT |
0.3879 USDT |
0.3903 USDT |