Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-27 |
0.3642 USDT |
1,448,982.2026 ADA |
0.3691 USDT |
0.3577 USDT |
0.3619 USDT |
0.3613 USDT |
| 2023-02-26 |
0.3633 USDT |
3,384,211.5799 ADA |
0.3621 USDT |
0.3578 USDT |
0.3596 USDT |
0.3683 USDT |
| 2023-02-25 |
0.3623 USDT |
3,298,942.3319 ADA |
0.3659 USDT |
0.3513 USDT |
0.3559 USDT |
0.3539 USDT |
| 2023-02-24 |
0.3761 USDT |
3,310,297.1955 ADA |
0.3825 USDT |
0.3609 USDT |
0.3629 USDT |
0.3623 USDT |
| 2023-02-23 |
0.3880 USDT |
3,569,187.6864 ADA |
0.3889 USDT |
0.3800 USDT |
0.3825 USDT |
0.3841 USDT |
| 2023-02-22 |
0.3839 USDT |
3,376,511.2037 ADA |
0.3926 USDT |
0.3772 USDT |
0.3800 USDT |
0.3820 USDT |
| 2023-02-21 |
0.3973 USDT |
2,808,717.9090 ADA |
0.4038 USDT |
0.3900 USDT |
0.3929 USDT |
0.3909 USDT |
| 2023-02-20 |
0.4041 USDT |
2,193,435.2442 ADA |
0.3995 USDT |
0.3897 USDT |
0.3985 USDT |
0.4052 USDT |
| 2023-02-19 |
0.4062 USDT |
1,991,750.2289 ADA |
0.4063 USDT |
0.3971 USDT |
0.4014 USDT |
0.3986 USDT |
| 2023-02-18 |
0.4050 USDT |
1,489,266.3858 ADA |
0.4033 USDT |
0.3978 USDT |
0.3995 USDT |
0.4029 USDT |
| 2023-02-17 |
0.3959 USDT |
2,243,247.1303 ADA |
0.3872 USDT |
0.3855 USDT |
0.3923 USDT |
0.4040 USDT |
| 2023-02-16 |
0.4058 USDT |
4,182,255.8679 ADA |
0.4190 USDT |
0.3888 USDT |
0.3925 USDT |
0.3912 USDT |
| 2023-02-15 |
0.3882 USDT |
3,131,374.3630 ADA |
0.3868 USDT |
0.3819 USDT |
0.3837 USDT |
0.3977 USDT |
| 2023-02-14 |
0.3682 USDT |
2,849,879.9511 ADA |
0.3593 USDT |
0.3544 USDT |
0.3564 USDT |
0.3898 USDT |
| 2023-02-13 |
0.3547 USDT |
2,607,450.7450 ADA |
0.3645 USDT |
0.3451 USDT |
0.3497 USDT |
0.3593 USDT |
| 2023-02-12 |
0.3696 USDT |
1,109,704.1436 ADA |
0.3685 USDT |
0.3644 USDT |
0.3661 USDT |
0.3731 USDT |
| 2023-02-11 |
0.3621 USDT |
1,064,748.8842 ADA |
0.3581 USDT |
0.3567 USDT |
0.3593 USDT |
0.3690 USDT |
| 2023-02-10 |
0.3607 USDT |
2,172,976.0976 ADA |
0.3623 USDT |
0.3539 USDT |
0.3596 USDT |
0.3586 USDT |
| 2023-02-09 |
0.3834 USDT |
4,119,228.1421 ADA |
0.3944 USDT |
0.3672 USDT |
0.3719 USDT |
0.3698 USDT |
| 2023-02-08 |
0.3964 USDT |
3,072,928.3774 ADA |
0.3993 USDT |
0.3856 USDT |
0.3933 USDT |
0.3942 USDT |
| 2023-02-07 |
0.3890 USDT |
3,585,779.2499 ADA |
0.3823 USDT |
0.3815 USDT |
0.3839 USDT |
0.3983 USDT |
| 2023-02-06 |
0.3928 USDT |
2,016,845.0125 ADA |
0.3925 USDT |
0.3862 USDT |
0.3910 USDT |
0.3922 USDT |
| 2023-02-05 |
0.3932 USDT |
3,027,423.2253 ADA |
0.3995 USDT |
0.3825 USDT |
0.3868 USDT |
0.3929 USDT |
| 2023-02-04 |
0.4015 USDT |
2,129,666.7068 ADA |
0.4037 USDT |
0.3974 USDT |
0.4001 USDT |
0.4044 USDT |
| 2023-02-03 |
0.4017 USDT |
2,476,657.5987 ADA |
0.3982 USDT |
0.3947 USDT |
0.3997 USDT |
0.4049 USDT |
| 2023-02-02 |
0.4048 USDT |
3,594,198.9750 ADA |
0.3968 USDT |
0.3968 USDT |
0.4025 USDT |
0.4038 USDT |
| 2023-02-01 |
0.3812 USDT |
3,242,050.3045 ADA |
0.3905 USDT |
0.3714 USDT |
0.3761 USDT |
0.3775 USDT |
| 2023-01-31 |
0.3822 USDT |
4,685,295.0114 ADA |
0.3724 USDT |
0.3685 USDT |
0.3713 USDT |
0.3871 USDT |
| 2023-01-30 |
0.3819 USDT |
3,978,064.9411 ADA |
0.3978 USDT |
0.3661 USDT |
0.3711 USDT |
0.3715 USDT |
| 2023-01-29 |
0.3905 USDT |
4,987,239.2466 ADA |
0.3819 USDT |
0.3771 USDT |
0.3844 USDT |
0.3948 USDT |
| 2023-01-28 |
0.3874 USDT |
3,278,016.0174 ADA |
0.3897 USDT |
0.3782 USDT |
0.3825 USDT |
0.3822 USDT |
| 2023-01-27 |
0.3787 USDT |
2,949,055.8003 ADA |
0.3800 USDT |
0.3683 USDT |
0.3728 USDT |
0.3861 USDT |
| 2023-01-26 |
0.3790 USDT |
4,878,975.9341 ADA |
0.3735 USDT |
0.3702 USDT |
0.3743 USDT |
0.3813 USDT |
| 2023-01-25 |
0.3558 USDT |
2,438,529.8337 ADA |
0.3586 USDT |
0.3472 USDT |
0.3534 USDT |
0.3594 USDT |
| 2023-01-24 |
0.3773 USDT |
2,852,861.5381 ADA |
0.3750 USDT |
0.3715 USDT |
0.3755 USDT |
0.3764 USDT |
| 2023-01-23 |
0.3759 USDT |
3,307,258.3524 ADA |
0.3764 USDT |
0.3690 USDT |
0.3730 USDT |
0.3770 USDT |
| 2023-01-22 |
0.3778 USDT |
4,464,602.3497 ADA |
0.3688 USDT |
0.3630 USDT |
0.3670 USDT |
0.3746 USDT |
| 2023-01-21 |
0.3681 USDT |
5,014,233.6574 ADA |
0.3647 USDT |
0.3575 USDT |
0.3609 USDT |
0.3698 USDT |
| 2023-01-20 |
0.3432 USDT |
2,760,238.5730 ADA |
0.3379 USDT |
0.3337 USDT |
0.3359 USDT |
0.3606 USDT |
| 2023-01-19 |
0.3337 USDT |
2,869,105.5690 ADA |
0.3264 USDT |
0.3258 USDT |
0.3305 USDT |
0.3391 USDT |
| 2023-01-18 |
0.3415 USDT |
3,349,646.1096 ADA |
0.3455 USDT |
0.3233 USDT |
0.3377 USDT |
0.3353 USDT |
| 2023-01-17 |
0.3509 USDT |
2,212,670.1617 ADA |
0.3504 USDT |
0.3433 USDT |
0.3477 USDT |
0.3492 USDT |
| 2023-01-16 |
0.3518 USDT |
3,171,155.4689 ADA |
0.3507 USDT |
0.3380 USDT |
0.3475 USDT |
0.3542 USDT |
| 2023-01-15 |
0.3458 USDT |
4,598,036.4237 ADA |
0.3524 USDT |
0.3386 USDT |
0.3446 USDT |
0.3502 USDT |
| 2023-01-14 |
0.3539 USDT |
11,717,235.7920 ADA |
0.3454 USDT |
0.3249 USDT |
0.3501 USDT |
0.3509 USDT |
| 2023-01-13 |
0.3303 USDT |
5,917,327.4270 ADA |
0.3295 USDT |
0.3238 USDT |
0.3257 USDT |
0.3459 USDT |
| 2023-01-12 |
0.3255 USDT |
9,643,706.1460 ADA |
0.3231 USDT |
0.3159 USDT |
0.3226 USDT |
0.3308 USDT |
| 2023-01-11 |
0.3147 USDT |
5,878,125.8452 ADA |
0.3221 USDT |
0.3077 USDT |
0.3101 USDT |
0.3165 USDT |
| 2023-01-10 |
0.3163 USDT |
13,275,386.3798 ADA |
0.3169 USDT |
0.3071 USDT |
0.3137 USDT |
0.3227 USDT |
| 2023-01-09 |
0.3196 USDT |
51,778,083.8885 ADA |
0.2974 USDT |
0.2957 USDT |
0.3138 USDT |
0.3162 USDT |