Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.4974 USDT |
26,522,760.0096 ADA |
0.4904 USDT |
0.4732 USDT |
0.4812 USDT |
0.5112 USDT |
| 2022-07-18 |
0.4799 USDT |
21,677,117.5844 ADA |
0.4479 USDT |
0.4458 USDT |
0.4521 USDT |
0.4808 USDT |
| 2022-07-17 |
0.4532 USDT |
10,520,197.5334 ADA |
0.4578 USDT |
0.4422 USDT |
0.4467 USDT |
0.4535 USDT |
| 2022-07-16 |
0.4452 USDT |
9,113,746.1171 ADA |
0.4419 USDT |
0.4317 USDT |
0.4355 USDT |
0.4470 USDT |
| 2022-07-15 |
0.4416 USDT |
11,870,536.7648 ADA |
0.4417 USDT |
0.4326 USDT |
0.4381 USDT |
0.4469 USDT |
| 2022-07-14 |
0.4321 USDT |
14,448,982.6010 ADA |
0.4384 USDT |
0.4170 USDT |
0.4226 USDT |
0.4412 USDT |
| 2022-07-13 |
0.4204 USDT |
16,106,870.5184 ADA |
0.4170 USDT |
0.4023 USDT |
0.4130 USDT |
0.4246 USDT |
| 2022-07-12 |
0.4332 USDT |
9,368,131.7769 ADA |
0.4348 USDT |
0.4239 USDT |
0.4291 USDT |
0.4268 USDT |
| 2022-07-11 |
0.4500 USDT |
13,400,196.7637 ADA |
0.4625 USDT |
0.4392 USDT |
0.4467 USDT |
0.4476 USDT |
| 2022-07-10 |
0.4666 USDT |
8,685,950.1725 ADA |
0.4779 USDT |
0.4550 USDT |
0.4594 USDT |
0.4669 USDT |
| 2022-07-09 |
0.4779 USDT |
7,822,937.8620 ADA |
0.4660 USDT |
0.4654 USDT |
0.4699 USDT |
0.4810 USDT |
| 2022-07-08 |
0.4739 USDT |
11,613,622.6224 ADA |
0.4778 USDT |
0.4603 USDT |
0.4677 USDT |
0.4734 USDT |
| 2022-07-07 |
0.4693 USDT |
8,007,362.5683 ADA |
0.4622 USDT |
0.4609 USDT |
0.4639 USDT |
0.4750 USDT |
| 2022-07-06 |
0.4576 USDT |
9,907,692.9970 ADA |
0.4572 USDT |
0.4472 USDT |
0.4527 USDT |
0.4626 USDT |
| 2022-07-05 |
0.4568 USDT |
12,400,812.1736 ADA |
0.4695 USDT |
0.4442 USDT |
0.4496 USDT |
0.4545 USDT |
| 2022-07-04 |
0.4582 USDT |
13,356,543.8288 ADA |
0.4560 USDT |
0.4446 USDT |
0.4471 USDT |
0.4584 USDT |
| 2022-07-03 |
0.4511 USDT |
6,564,587.0502 ADA |
0.4559 USDT |
0.4433 USDT |
0.4478 USDT |
0.4580 USDT |
| 2022-07-02 |
0.4502 USDT |
8,918,141.4103 ADA |
0.4487 USDT |
0.4408 USDT |
0.4463 USDT |
0.4592 USDT |
| 2022-07-01 |
0.4552 USDT |
14,612,413.6021 ADA |
0.4598 USDT |
0.4427 USDT |
0.4475 USDT |
0.4528 USDT |
| 2022-06-30 |
0.4478 USDT |
16,691,295.5197 ADA |
0.4663 USDT |
0.4352 USDT |
0.4416 USDT |
0.4474 USDT |
| 2022-06-29 |
0.4681 USDT |
13,076,716.1072 ADA |
0.4695 USDT |
0.4588 USDT |
0.4654 USDT |
0.4656 USDT |
| 2022-06-28 |
0.4838 USDT |
10,314,181.5730 ADA |
0.4855 USDT |
0.4709 USDT |
0.4755 USDT |
0.4775 USDT |
| 2022-06-27 |
0.4932 USDT |
12,763,078.6790 ADA |
0.4898 USDT |
0.4759 USDT |
0.4866 USDT |
0.4874 USDT |
| 2022-06-26 |
0.5097 USDT |
11,286,367.5546 ADA |
0.4986 USDT |
0.4930 USDT |
0.5002 USDT |
0.5055 USDT |
| 2022-06-25 |
0.4931 USDT |
10,244,224.1211 ADA |
0.4982 USDT |
0.4785 USDT |
0.4850 USDT |
0.4905 USDT |
| 2022-06-24 |
0.4952 USDT |
13,887,746.8438 ADA |
0.4799 USDT |
0.4763 USDT |
0.4829 USDT |
0.5020 USDT |
| 2022-06-23 |
0.4704 USDT |
11,669,600.3482 ADA |
0.4594 USDT |
0.4564 USDT |
0.4686 USDT |
0.4728 USDT |
| 2022-06-22 |
0.4686 USDT |
15,185,776.1569 ADA |
0.4812 USDT |
0.4561 USDT |
0.4638 USDT |
0.4628 USDT |
| 2022-06-21 |
0.4965 USDT |
14,342,476.1026 ADA |
0.4915 USDT |
0.4780 USDT |
0.4826 USDT |
0.4796 USDT |
| 2022-06-20 |
0.4878 USDT |
24,953,925.7689 ADA |
0.4849 USDT |
0.4615 USDT |
0.4702 USDT |
0.4833 USDT |
| 2022-06-19 |
0.4619 USDT |
18,813,595.2424 ADA |
0.4549 USDT |
0.4359 USDT |
0.4440 USDT |
0.4815 USDT |
| 2022-06-18 |
0.4544 USDT |
24,460,274.6553 ADA |
0.4871 USDT |
0.4200 USDT |
0.4388 USDT |
0.4491 USDT |
| 2022-06-17 |
0.4889 USDT |
12,824,228.7571 ADA |
0.4764 USDT |
0.4719 USDT |
0.4861 USDT |
0.4881 USDT |
| 2022-06-16 |
0.5029 USDT |
15,853,379.1711 ADA |
0.5347 USDT |
0.4782 USDT |
0.4935 USDT |
0.4847 USDT |
| 2022-06-15 |
0.4801 USDT |
48,293,051.6125 ADA |
0.4833 USDT |
0.4485 USDT |
0.4628 USDT |
0.5149 USDT |
| 2022-06-14 |
0.4820 USDT |
48,463,876.1346 ADA |
0.4645 USDT |
0.4369 USDT |
0.4560 USDT |
0.4852 USDT |
| 2022-06-13 |
0.4607 USDT |
80,536,377.3597 ADA |
0.4905 USDT |
0.4366 USDT |
0.4542 USDT |
0.4653 USDT |
| 2022-06-12 |
0.5228 USDT |
32,708,955.7624 ADA |
0.5539 USDT |
0.4976 USDT |
0.5107 USDT |
0.5180 USDT |
| 2022-06-11 |
0.5750 USDT |
19,666,423.6934 ADA |
0.5742 USDT |
0.5435 USDT |
0.5609 USDT |
0.5526 USDT |
| 2022-06-10 |
0.5978 USDT |
15,832,558.0100 ADA |
0.6325 USDT |
0.5695 USDT |
0.5812 USDT |
0.5839 USDT |
| 2022-06-09 |
0.6404 USDT |
11,166,039.8489 ADA |
0.6406 USDT |
0.6258 USDT |
0.6341 USDT |
0.6331 USDT |
| 2022-06-08 |
0.6443 USDT |
27,991,314.9962 ADA |
0.6140 USDT |
0.6090 USDT |
0.6226 USDT |
0.6499 USDT |
| 2022-06-07 |
0.6031 USDT |
14,445,734.8666 ADA |
0.6091 USDT |
0.5718 USDT |
0.5833 USDT |
0.6327 USDT |
| 2022-06-06 |
0.6166 USDT |
22,719,617.1861 ADA |
0.5673 USDT |
0.5652 USDT |
0.5863 USDT |
0.5999 USDT |
| 2022-06-05 |
0.5658 USDT |
5,181,956.2226 ADA |
0.5666 USDT |
0.5540 USDT |
0.5598 USDT |
0.5739 USDT |
| 2022-06-04 |
0.5593 USDT |
9,305,874.8555 ADA |
0.5601 USDT |
0.5449 USDT |
0.5550 USDT |
0.5651 USDT |
| 2022-06-03 |
0.5669 USDT |
17,274,426.7223 ADA |
0.5872 USDT |
0.5389 USDT |
0.5486 USDT |
0.5711 USDT |
| 2022-06-02 |
0.5743 USDT |
27,261,864.6882 ADA |
0.5517 USDT |
0.5488 USDT |
0.5661 USDT |
0.5874 USDT |
| 2022-06-01 |
0.5844 USDT |
21,176,057.4804 ADA |
0.6265 USDT |
0.5364 USDT |
0.5471 USDT |
0.5517 USDT |
| 2022-05-31 |
0.6349 USDT |
40,802,242.1259 ADA |
0.5698 USDT |
0.5680 USDT |
0.5794 USDT |
0.5986 USDT |