Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
0.3606 USDT |
191,091,933.3766 ADA |
0.3728 USDT |
0.3305 USDT |
0.3849 USDT |
0.3423 USDT |
| 2021-01-18 |
0.3708 USDT |
128,438,669.1531 ADA |
0.3759 USDT |
0.3619 USDT |
0.3830 USDT |
0.3728 USDT |
| 2021-01-17 |
0.3795 USDT |
244,968,704.8920 ADA |
0.3847 USDT |
0.3640 USDT |
0.3975 USDT |
0.3758 USDT |
| 2021-01-16 |
0.3482 USDT |
294,936,873.2390 ADA |
0.3569 USDT |
0.3322 USDT |
0.3608 USDT |
0.3453 USDT |
| 2021-01-15 |
0.3163 USDT |
197,074,216.4386 ADA |
0.3171 USDT |
0.2967 USDT |
0.3326 USDT |
0.3163 USDT |
| 2021-01-14 |
0.3125 USDT |
69,092,677.7396 ADA |
0.3171 USDT |
0.2967 USDT |
0.3248 USDT |
0.3105 USDT |
| 2021-01-13 |
0.2952 USDT |
16,060,072.4712 ADA |
0.2907 USDT |
0.2885 USDT |
0.3039 USDT |
0.3008 USDT |
| 2021-01-12 |
0.2904 USDT |
49,865,627.3719 ADA |
0.2851 USDT |
0.2790 USDT |
0.2993 USDT |
0.2795 USDT |
| 2021-01-11 |
0.2490 USDT |
143,144,071.8324 ADA |
0.2503 USDT |
0.2292 USDT |
0.2694 USDT |
0.2693 USDT |
| 2021-01-10 |
0.2992 USDT |
64,430,210.7142 ADA |
0.3156 USDT |
0.2800 USDT |
0.3176 USDT |
0.3058 USDT |
| 2021-01-09 |
0.3295 USDT |
50,141,308.1308 ADA |
0.3234 USDT |
0.3153 USDT |
0.3383 USDT |
0.3335 USDT |
| 2021-01-08 |
0.2942 USDT |
60,549,781.3085 ADA |
0.2991 USDT |
0.2831 USDT |
0.3071 USDT |
0.2982 USDT |
| 2021-01-07 |
0.3065 USDT |
156,119,632.4330 ADA |
0.3186 USDT |
0.2803 USDT |
0.3324 USDT |
0.3091 USDT |
| 2021-01-06 |
0.3039 USDT |
77,595,680.0204 ADA |
0.3081 USDT |
0.2898 USDT |
0.3139 USDT |
0.3093 USDT |
| 2021-01-05 |
0.2498 USDT |
79,658,394.0838 ADA |
0.2458 USDT |
0.2403 USDT |
0.2578 USDT |
0.2563 USDT |
| 2021-01-04 |
0.2113 USDT |
36,217,396.1366 ADA |
0.2161 USDT |
0.2034 USDT |
0.2185 USDT |
0.2098 USDT |
| 2021-01-03 |
0.1967 USDT |
51,988,442.4618 ADA |
0.1959 USDT |
0.1904 USDT |
0.2022 USDT |
0.1986 USDT |
| 2021-01-02 |
0.1794 USDT |
43,374,036.5223 ADA |
0.1790 USDT |
0.1702 USDT |
0.1846 USDT |
0.1766 USDT |
| 2021-01-01 |
0.1751 USDT |
36,849,471.8673 ADA |
0.1805 USDT |
0.1700 USDT |
0.1813 USDT |
0.1750 USDT |
| 2020-12-31 |
0.1803 USDT |
17,544,095.3397 ADA |
0.1780 USDT |
0.1773 USDT |
0.1826 USDT |
0.1806 USDT |
| 2020-12-30 |
0.1820 USDT |
26,568,604.6091 ADA |
0.1812 USDT |
0.1780 USDT |
0.1862 USDT |
0.1838 USDT |
| 2020-12-29 |
0.1840 USDT |
59,880,875.6878 ADA |
0.1859 USDT |
0.1800 USDT |
0.1883 USDT |
0.1883 USDT |
| 2020-12-28 |
0.1724 USDT |
70,867,348.3312 ADA |
0.1648 USDT |
0.1635 USDT |
0.1803 USDT |
0.1748 USDT |
| 2020-12-27 |
0.1596 USDT |
50,539,408.1573 ADA |
0.1638 USDT |
0.1522 USDT |
0.1665 USDT |
0.1564 USDT |
| 2020-12-26 |
0.1579 USDT |
27,020,077.8193 ADA |
0.1547 USDT |
0.1537 USDT |
0.1624 USDT |
0.1621 USDT |
| 2020-12-25 |
0.1575 USDT |
36,600,627.2854 ADA |
0.1575 USDT |
0.1549 USDT |
0.1614 USDT |
0.1565 USDT |
| 2020-12-24 |
0.1498 USDT |
22,474,399.3880 ADA |
0.1496 USDT |
0.1468 USDT |
0.1519 USDT |
0.1513 USDT |
| 2020-12-23 |
0.1376 USDT |
59,122,863.0252 ADA |
0.1445 USDT |
0.1255 USDT |
0.1485 USDT |
0.1351 USDT |
| 2020-12-22 |
0.1577 USDT |
10,987,327.6724 ADA |
0.1589 USDT |
0.1555 USDT |
0.1602 USDT |
0.1562 USDT |
| 2020-12-21 |
0.1528 USDT |
23,578,470.8152 ADA |
0.1525 USDT |
0.1508 USDT |
0.1549 USDT |
0.1543 USDT |
| 2020-12-20 |
0.1645 USDT |
26,337,707.5539 ADA |
0.1665 USDT |
0.1560 USDT |
0.1690 USDT |
0.1590 USDT |
| 2020-12-19 |
0.1678 USDT |
24,778,799.1392 ADA |
0.1687 USDT |
0.1633 USDT |
0.1704 USDT |
0.1646 USDT |
| 2020-12-18 |
0.1630 USDT |
19,146,085.1660 ADA |
0.1605 USDT |
0.1596 USDT |
0.1656 USDT |
0.1642 USDT |
| 2020-12-17 |
0.1679 USDT |
77,462,787.1043 ADA |
0.1705 USDT |
0.1606 USDT |
0.1763 USDT |
0.1651 USDT |
| 2020-12-16 |
0.1640 USDT |
24,172,146.4601 ADA |
0.1620 USDT |
0.1609 USDT |
0.1670 USDT |
0.1661 USDT |
| 2020-12-15 |
0.1551 USDT |
11,704,684.0452 ADA |
0.1541 USDT |
0.1530 USDT |
0.1568 USDT |
0.1538 USDT |
| 2020-12-14 |
0.1550 USDT |
14,418,867.8779 ADA |
0.1539 USDT |
0.1525 USDT |
0.1572 USDT |
0.1571 USDT |
| 2020-12-13 |
0.1547 USDT |
13,150,315.5498 ADA |
0.1534 USDT |
0.1527 USDT |
0.1561 USDT |
0.1546 USDT |
| 2020-12-12 |
0.1447 USDT |
14,488,060.6290 ADA |
0.1434 USDT |
0.1427 USDT |
0.1459 USDT |
0.1451 USDT |
| 2020-12-11 |
0.1402 USDT |
12,142,902.1242 ADA |
0.1416 USDT |
0.1388 USDT |
0.1424 USDT |
0.1423 USDT |
| 2020-12-10 |
0.1429 USDT |
12,507,437.6201 ADA |
0.1426 USDT |
0.1407 USDT |
0.1443 USDT |
0.1432 USDT |
| 2020-12-09 |
0.1456 USDT |
33,854,865.9654 ADA |
0.1426 USDT |
0.1410 USDT |
0.1502 USDT |
0.1484 USDT |
| 2020-12-08 |
0.1462 USDT |
26,342,120.6793 ADA |
0.1471 USDT |
0.1426 USDT |
0.1496 USDT |
0.1431 USDT |
| 2020-12-07 |
0.1532 USDT |
19,795,012.5945 ADA |
0.1555 USDT |
0.1513 USDT |
0.1560 USDT |
0.1535 USDT |
| 2020-12-06 |
0.1573 USDT |
12,145,451.8676 ADA |
0.1558 USDT |
0.1549 USDT |
0.1600 USDT |
0.1575 USDT |
| 2020-12-05 |
0.1589 USDT |
16,490,296.5952 ADA |
0.1590 USDT |
0.1577 USDT |
0.1599 USDT |
0.1594 USDT |
| 2020-12-04 |
0.1541 USDT |
17,338,512.0651 ADA |
0.1550 USDT |
0.1516 USDT |
0.1566 USDT |
0.1523 USDT |
| 2020-12-03 |
0.1644 USDT |
24,235,772.9691 ADA |
0.1655 USDT |
0.1618 USDT |
0.1667 USDT |
0.1647 USDT |
| 2020-12-02 |
0.1557 USDT |
15,469,555.9640 ADA |
0.1552 USDT |
0.1524 USDT |
0.1586 USDT |
0.1570 USDT |
| 2020-12-01 |
0.1570 USDT |
56,188,350.6155 ADA |
0.1611 USDT |
0.1534 USDT |
0.1623 USDT |
0.1556 USDT |