Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.7363 USDT |
33,662,741.0155 ADA |
0.7351 USDT |
0.7184 USDT |
0.7295 USDT |
0.7494 USDT |
| 2024-03-06 |
0.7134 USDT |
43,123,248.9210 ADA |
0.6922 USDT |
0.6652 USDT |
0.6778 USDT |
0.7193 USDT |
| 2024-03-05 |
0.7605 USDT |
50,702,293.6462 ADA |
0.7706 USDT |
0.7081 USDT |
0.7235 USDT |
0.7129 USDT |
| 2024-03-04 |
0.7695 USDT |
51,654,641.9065 ADA |
0.7280 USDT |
0.7237 USDT |
0.7434 USDT |
0.7713 USDT |
| 2024-03-03 |
0.7264 USDT |
34,435,099.6767 ADA |
0.7418 USDT |
0.6841 USDT |
0.7249 USDT |
0.7323 USDT |
| 2024-03-02 |
0.7406 USDT |
43,839,561.1833 ADA |
0.7195 USDT |
0.7171 USDT |
0.7332 USDT |
0.7388 USDT |
| 2024-03-01 |
0.6787 USDT |
47,289,013.8326 ADA |
0.6549 USDT |
0.6530 USDT |
0.6719 USDT |
0.6940 USDT |
| 2024-02-29 |
0.6718 USDT |
68,648,636.6769 ADA |
0.6288 USDT |
0.6226 USDT |
0.6373 USDT |
0.6498 USDT |
| 2024-02-28 |
0.6292 USDT |
45,848,466.2140 ADA |
0.6238 USDT |
0.5961 USDT |
0.6198 USDT |
0.6126 USDT |
| 2024-02-27 |
0.6218 USDT |
45,678,770.6306 ADA |
0.6194 USDT |
0.6080 USDT |
0.6173 USDT |
0.6244 USDT |
| 2024-02-26 |
0.5943 USDT |
34,151,403.9250 ADA |
0.5915 USDT |
0.5732 USDT |
0.5797 USDT |
0.6151 USDT |
| 2024-02-25 |
0.5903 USDT |
27,032,473.6134 ADA |
0.5969 USDT |
0.5804 USDT |
0.5852 USDT |
0.5878 USDT |
| 2024-02-24 |
0.5847 USDT |
28,825,731.3914 ADA |
0.5822 USDT |
0.5699 USDT |
0.5758 USDT |
0.5938 USDT |
| 2024-02-23 |
0.5850 USDT |
32,933,599.0635 ADA |
0.5858 USDT |
0.5684 USDT |
0.5803 USDT |
0.5891 USDT |
| 2024-02-22 |
0.5947 USDT |
39,995,643.6297 ADA |
0.5987 USDT |
0.5809 USDT |
0.5869 USDT |
0.5999 USDT |
| 2024-02-21 |
0.5972 USDT |
38,267,236.4517 ADA |
0.6218 USDT |
0.5810 USDT |
0.5907 USDT |
0.5830 USDT |
| 2024-02-20 |
0.6227 USDT |
46,041,044.8341 ADA |
0.6307 USDT |
0.5962 USDT |
0.6057 USDT |
0.6274 USDT |
| 2024-02-19 |
0.6258 USDT |
38,957,346.8463 ADA |
0.6193 USDT |
0.6148 USDT |
0.6225 USDT |
0.6313 USDT |
| 2024-02-18 |
0.6237 USDT |
30,365,991.3234 ADA |
0.6096 USDT |
0.6095 USDT |
0.6200 USDT |
0.6221 USDT |
| 2024-02-17 |
0.5861 USDT |
27,447,143.9982 ADA |
0.5986 USDT |
0.5687 USDT |
0.5795 USDT |
0.5853 USDT |
| 2024-02-16 |
0.6025 USDT |
26,051,914.6176 ADA |
0.6085 USDT |
0.5913 USDT |
0.5977 USDT |
0.6000 USDT |
| 2024-02-15 |
0.5866 USDT |
39,294,133.8352 ADA |
0.5768 USDT |
0.5706 USDT |
0.5778 USDT |
0.5973 USDT |
| 2024-02-14 |
0.5609 USDT |
39,338,198.8216 ADA |
0.5449 USDT |
0.5396 USDT |
0.5430 USDT |
0.5717 USDT |
| 2024-02-13 |
0.5530 USDT |
36,935,043.5720 ADA |
0.5590 USDT |
0.5339 USDT |
0.5413 USDT |
0.5371 USDT |
| 2024-02-12 |
0.5463 USDT |
38,834,491.7190 ADA |
0.5414 USDT |
0.5310 USDT |
0.5350 USDT |
0.5581 USDT |
| 2024-02-11 |
0.5530 USDT |
29,262,387.0848 ADA |
0.5514 USDT |
0.5382 USDT |
0.5424 USDT |
0.5421 USDT |
| 2024-02-10 |
0.5379 USDT |
33,023,825.9939 ADA |
0.5408 USDT |
0.5283 USDT |
0.5338 USDT |
0.5412 USDT |
| 2024-02-09 |
0.5378 USDT |
32,065,338.1992 ADA |
0.5301 USDT |
0.5278 USDT |
0.5324 USDT |
0.5412 USDT |
| 2024-02-08 |
0.5216 USDT |
39,115,735.1684 ADA |
0.5022 USDT |
0.5019 USDT |
0.5085 USDT |
0.5304 USDT |
| 2024-02-07 |
0.4868 USDT |
26,928,577.1449 ADA |
0.4984 USDT |
0.4741 USDT |
0.4801 USDT |
0.4827 USDT |
| 2024-02-06 |
0.4952 USDT |
32,127,882.1401 ADA |
0.4942 USDT |
0.4888 USDT |
0.4925 USDT |
0.5006 USDT |
| 2024-02-05 |
0.4968 USDT |
35,805,275.0319 ADA |
0.4935 USDT |
0.4875 USDT |
0.4919 USDT |
0.4931 USDT |
| 2024-02-04 |
0.5067 USDT |
22,146,398.9453 ADA |
0.5127 USDT |
0.4976 USDT |
0.5023 USDT |
0.4999 USDT |
| 2024-02-03 |
0.5188 USDT |
37,230,880.7999 ADA |
0.5145 USDT |
0.5120 USDT |
0.5174 USDT |
0.5166 USDT |
| 2024-02-02 |
0.5116 USDT |
49,746,824.9222 ADA |
0.5076 USDT |
0.5042 USDT |
0.5061 USDT |
0.5147 USDT |
| 2024-02-01 |
0.4922 USDT |
46,785,849.6320 ADA |
0.4977 USDT |
0.4860 USDT |
0.4908 USDT |
0.4951 USDT |
| 2024-01-31 |
0.5077 USDT |
42,416,606.5659 ADA |
0.5137 USDT |
0.4954 USDT |
0.5023 USDT |
0.5151 USDT |
| 2024-01-30 |
0.5256 USDT |
52,476,170.8147 ADA |
0.5260 USDT |
0.5154 USDT |
0.5200 USDT |
0.5208 USDT |
| 2024-01-29 |
0.4938 USDT |
42,101,646.6940 ADA |
0.4904 USDT |
0.4839 USDT |
0.4889 USDT |
0.5176 USDT |
| 2024-01-28 |
0.4925 USDT |
47,202,481.3572 ADA |
0.4861 USDT |
0.4836 USDT |
0.4877 USDT |
0.4863 USDT |
| 2024-01-27 |
0.4833 USDT |
42,552,063.1961 ADA |
0.4849 USDT |
0.4756 USDT |
0.4798 USDT |
0.4859 USDT |
| 2024-01-26 |
0.4756 USDT |
43,187,809.0356 ADA |
0.4667 USDT |
0.4630 USDT |
0.4668 USDT |
0.4866 USDT |
| 2024-01-25 |
0.4707 USDT |
56,167,585.2965 ADA |
0.4766 USDT |
0.4586 USDT |
0.4663 USDT |
0.4646 USDT |
| 2024-01-24 |
0.4709 USDT |
51,382,361.7679 ADA |
0.4774 USDT |
0.4643 USDT |
0.4672 USDT |
0.4764 USDT |
| 2024-01-23 |
0.4683 USDT |
37,238,487.6026 ADA |
0.4787 USDT |
0.4477 USDT |
0.4594 USDT |
0.4663 USDT |
| 2024-01-22 |
0.4948 USDT |
18,729,087.3459 ADA |
0.5032 USDT |
0.4771 USDT |
0.4851 USDT |
0.4841 USDT |
| 2024-01-21 |
0.5163 USDT |
18,155,971.6740 ADA |
0.5159 USDT |
0.5097 USDT |
0.5144 USDT |
0.5140 USDT |
| 2024-01-20 |
0.5102 USDT |
19,894,418.6448 ADA |
0.5043 USDT |
0.4990 USDT |
0.5069 USDT |
0.5130 USDT |
| 2024-01-19 |
0.4953 USDT |
30,439,590.1091 ADA |
0.5027 USDT |
0.4714 USDT |
0.4867 USDT |
0.4991 USDT |
| 2024-01-18 |
0.5200 USDT |
23,569,005.8172 ADA |
0.5281 USDT |
0.5076 USDT |
0.5142 USDT |
0.5142 USDT |