Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.3964 USDT |
12,235,357.5001 ADA |
0.3957 USDT |
0.3895 USDT |
0.3972 USDT |
0.3913 USDT |
| 2026-01-08 |
0.3978 USDT |
18,765,004.8118 ADA |
0.4021 USDT |
0.3891 USDT |
0.3956 USDT |
0.3957 USDT |
| 2026-01-07 |
0.4134 USDT |
6,564,397.7032 ADA |
0.4195 USDT |
0.4091 USDT |
0.4133 USDT |
0.4120 USDT |
| 2026-01-06 |
0.4244 USDT |
19,296,767.9539 ADA |
0.4210 USDT |
0.4177 USDT |
0.4245 USDT |
0.4250 USDT |
| 2026-01-05 |
0.4013 USDT |
19,367,349.2861 ADA |
0.4006 USDT |
0.3939 USDT |
0.4000 USDT |
0.4003 USDT |
| 2026-01-04 |
0.3963 USDT |
14,237,845.5918 ADA |
0.3893 USDT |
0.3888 USDT |
0.3949 USDT |
0.3976 USDT |
| 2026-01-03 |
0.3926 USDT |
23,775,965.4139 ADA |
0.3948 USDT |
0.3827 USDT |
0.3866 USDT |
0.3862 USDT |
| 2026-01-02 |
0.3581 USDT |
12,670,770.9456 ADA |
0.3565 USDT |
0.3546 USDT |
0.3575 USDT |
0.3581 USDT |
| 2026-01-01 |
0.3345 USDT |
12,625,003.0462 ADA |
0.3336 USDT |
0.3321 USDT |
0.3332 USDT |
0.3375 USDT |
| 2025-12-31 |
0.3521 USDT |
6,650,079.6078 ADA |
0.3512 USDT |
0.3494 USDT |
0.3512 USDT |
0.3522 USDT |
| 2025-12-30 |
0.3534 USDT |
703,236.8492 ADA |
0.3532 USDT |
0.3531 USDT |
0.3540 USDT |
0.3540 USDT |
| 2025-12-29 |
0.3755 USDT |
14,399,095.0714 ADA |
0.3687 USDT |
0.3670 USDT |
0.3741 USDT |
0.3815 USDT |
| 2025-12-28 |
0.3714 USDT |
15,191,749.8508 ADA |
0.3699 USDT |
0.3677 USDT |
0.3701 USDT |
0.3711 USDT |
| 2025-12-27 |
0.3540 USDT |
16,169,361.5205 ADA |
0.3495 USDT |
0.3488 USDT |
0.3510 USDT |
0.3560 USDT |
| 2025-12-26 |
0.3518 USDT |
26,209,156.0530 ADA |
0.3434 USDT |
0.3418 USDT |
0.3447 USDT |
0.3556 USDT |
| 2025-12-25 |
0.3589 USDT |
4,666,099.9585 ADA |
0.3569 USDT |
0.3549 USDT |
0.3569 USDT |
0.3566 USDT |
| 2025-12-24 |
0.3584 USDT |
918,809.4720 ADA |
0.3629 USDT |
0.3542 USDT |
0.3553 USDT |
0.3553 USDT |
| 2025-12-23 |
0.3710 USDT |
126,030.5733 ADA |
0.3707 USDT |
0.3689 USDT |
0.3713 USDT |
0.3711 USDT |
| 2025-12-22 |
0.3720 USDT |
3,165,582.6429 ADA |
0.3668 USDT |
0.3617 USDT |
0.3669 USDT |
0.3709 USDT |
| 2025-12-21 |
0.3657 USDT |
1,719,422.1570 ADA |
0.3729 USDT |
0.3577 USDT |
0.3621 USDT |
0.3623 USDT |
| 2025-12-20 |
0.3764 USDT |
908,637.2136 ADA |
0.3768 USDT |
0.3723 USDT |
0.3739 USDT |
0.3763 USDT |
| 2025-12-19 |
0.3604 USDT |
1,134,108.2869 ADA |
0.3517 USDT |
0.3468 USDT |
0.3500 USDT |
0.3669 USDT |
| 2025-12-18 |
0.3645 USDT |
317,005.6203 ADA |
0.3676 USDT |
0.3608 USDT |
0.3623 USDT |
0.3627 USDT |
| 2025-12-17 |
0.3846 USDT |
157,002.7969 ADA |
0.3858 USDT |
0.3827 USDT |
0.3853 USDT |
0.3840 USDT |
| 2025-12-16 |
0.3848 USDT |
2,210,282.0865 ADA |
0.3821 USDT |
0.3776 USDT |
0.3820 USDT |
0.3857 USDT |
| 2025-12-15 |
0.3911 USDT |
4,218,202.3299 ADA |
0.3962 USDT |
0.3775 USDT |
0.3830 USDT |
0.3830 USDT |
| 2025-12-14 |
0.4057 USDT |
3,461,754.5139 ADA |
0.4105 USDT |
0.3968 USDT |
0.3993 USDT |
0.3993 USDT |
| 2025-12-13 |
0.4101 USDT |
1,545,118.6432 ADA |
0.4090 USDT |
0.4081 USDT |
0.4107 USDT |
0.4102 USDT |
| 2025-12-12 |
0.4228 USDT |
3,347,308.9097 ADA |
0.4254 USDT |
0.4179 USDT |
0.4227 USDT |
0.4225 USDT |
| 2025-12-11 |
0.4219 USDT |
25,451,684.1177 ADA |
0.4294 USDT |
0.4096 USDT |
0.4143 USDT |
0.4254 USDT |
| 2025-12-10 |
0.4641 USDT |
70,788,250.8015 ADA |
0.4696 USDT |
0.4526 USDT |
0.4582 USDT |
0.4546 USDT |
| 2025-12-09 |
0.4506 USDT |
40,322,973.2886 ADA |
0.4328 USDT |
0.4240 USDT |
0.4266 USDT |
0.4777 USDT |
| 2025-12-08 |
0.4233 USDT |
3,856,277.3492 ADA |
0.4174 USDT |
0.4143 USDT |
0.4188 USDT |
0.4276 USDT |
| 2025-12-07 |
0.4168 USDT |
1,123,867.2052 ADA |
0.4136 USDT |
0.4134 USDT |
0.4164 USDT |
0.4151 USDT |
| 2025-12-06 |
0.4150 USDT |
712,107.3668 ADA |
0.4156 USDT |
0.4122 USDT |
0.4158 USDT |
0.4144 USDT |
| 2025-12-05 |
0.4302 USDT |
17,472,933.0020 ADA |
0.4392 USDT |
0.4094 USDT |
0.4163 USDT |
0.4158 USDT |
| 2025-12-04 |
0.4474 USDT |
38,126,783.8551 ADA |
0.4500 USDT |
0.4347 USDT |
0.4411 USDT |
0.4392 USDT |
| 2025-12-03 |
0.4382 USDT |
30,319,287.9072 ADA |
0.4334 USDT |
0.4264 USDT |
0.4349 USDT |
0.4380 USDT |
| 2025-12-02 |
0.3895 USDT |
734,742.2862 ADA |
0.3858 USDT |
0.3851 USDT |
0.3877 USDT |
0.3936 USDT |
| 2025-12-01 |
0.3952 USDT |
1,545,624.9701 ADA |
0.4141 USDT |
0.3856 USDT |
0.3900 USDT |
0.3856 USDT |
| 2025-11-30 |
0.4173 USDT |
4,442,881.7631 ADA |
0.4147 USDT |
0.4135 USDT |
0.4167 USDT |
0.4194 USDT |
| 2025-11-29 |
0.4173 USDT |
9,868,542.5798 ADA |
0.4199 USDT |
0.4114 USDT |
0.4160 USDT |
0.4157 USDT |
| 2025-11-28 |
0.4269 USDT |
23,245,701.7020 ADA |
0.4331 USDT |
0.4152 USDT |
0.4198 USDT |
0.4176 USDT |
| 2025-11-27 |
0.4334 USDT |
23,290,504.1385 ADA |
0.4358 USDT |
0.4265 USDT |
0.4292 USDT |
0.4379 USDT |
| 2025-11-26 |
0.4231 USDT |
17,678,404.5323 ADA |
0.4220 USDT |
0.4105 USDT |
0.4154 USDT |
0.4341 USDT |
| 2025-11-25 |
0.4209 USDT |
11,525,877.7403 ADA |
0.4278 USDT |
0.4050 USDT |
0.4084 USDT |
0.4065 USDT |
| 2025-11-24 |
0.4137 USDT |
3,977,130.7855 ADA |
0.4085 USDT |
0.4044 USDT |
0.4083 USDT |
0.4065 USDT |
| 2025-11-23 |
0.4102 USDT |
1,248,486.1922 ADA |
0.4048 USDT |
0.4016 USDT |
0.4059 USDT |
0.4091 USDT |
| 2025-11-22 |
0.4092 USDT |
852,908.0708 ADA |
0.4093 USDT |
0.4031 USDT |
0.4074 USDT |
0.4031 USDT |
| 2025-11-21 |
0.4152 USDT |
12,979,660.7692 ADA |
0.4307 USDT |
0.3880 USDT |
0.4070 USDT |
0.4095 USDT |