Crypto exchange Huobi

Market Cardano (ADA) / Tether (USDT)

Identifier on Huobi: adausdt
Date Price Volume Open Low High Close
2021-10-20 2.1582 USDT 27,392,813.6777 ADA 2.1102 USDT 2.0919 USDT 2.1028 USDT 2.1801 USDT
2021-10-19 2.1231 USDT 18,171,965.1341 ADA 2.1277 USDT 2.0932 USDT 2.1041 USDT 2.1091 USDT
2021-10-18 2.1370 USDT 17,740,657.1838 ADA 2.1587 USDT 2.1054 USDT 2.1255 USDT 2.1379 USDT
2021-10-17 2.1506 USDT 20,467,033.5144 ADA 2.1782 USDT 2.0880 USDT 2.1437 USDT 2.1400 USDT
2021-10-16 2.2132 USDT 19,319,911.8706 ADA 2.2173 USDT 2.1700 USDT 2.1862 USDT 2.1801 USDT
2021-10-15 2.1896 USDT 41,859,144.6941 ADA 2.1736 USDT 2.1361 USDT 2.1551 USDT 2.2279 USDT
2021-10-14 2.1861 USDT 20,723,611.3496 ADA 2.1897 USDT 2.1559 USDT 2.1724 USDT 2.1748 USDT
2021-10-13 2.1247 USDT 20,032,328.6572 ADA 2.1176 USDT 2.0787 USDT 2.1083 USDT 2.1588 USDT
2021-10-12 2.1182 USDT 39,030,935.7151 ADA 2.1712 USDT 2.0701 USDT 2.0947 USDT 2.1215 USDT
2021-10-11 2.1901 USDT 27,103,236.4925 ADA 2.1882 USDT 2.1051 USDT 2.1382 USDT 2.1296 USDT
2021-10-10 2.2320 USDT 22,773,570.7402 ADA 2.2691 USDT 2.1591 USDT 2.2237 USDT 2.1871 USDT
2021-10-09 2.2638 USDT 19,059,958.5167 ADA 2.2379 USDT 2.2193 USDT 2.2449 USDT 2.2647 USDT
2021-10-08 2.2709 USDT 24,321,887.1265 ADA 2.2786 USDT 2.2144 USDT 2.2365 USDT 2.2296 USDT
2021-10-07 2.2731 USDT 48,161,553.7068 ADA 2.2105 USDT 2.1511 USDT 2.1750 USDT 2.2709 USDT
2021-10-06 2.1993 USDT 33,168,549.3270 ADA 2.2334 USDT 2.1115 USDT 2.1369 USDT 2.2093 USDT
2021-10-05 2.2156 USDT 23,929,821.8245 ADA 2.1916 USDT 2.1749 USDT 2.1996 USDT 2.2345 USDT
2021-10-04 2.1923 USDT 30,056,322.9843 ADA 2.2512 USDT 2.1498 USDT 2.1868 USDT 2.2020 USDT
2021-10-03 2.2681 USDT 26,373,876.6706 ADA 2.2475 USDT 2.2213 USDT 2.2507 USDT 2.2421 USDT
2021-10-02 2.2549 USDT 24,255,875.9730 ADA 2.2554 USDT 2.1932 USDT 2.2143 USDT 2.2925 USDT
2021-10-01 2.1984 USDT 36,554,608.9553 ADA 2.1160 USDT 2.0918 USDT 2.1073 USDT 2.2230 USDT
2021-09-30 2.0998 USDT 26,368,204.9321 ADA 2.0657 USDT 2.0513 USDT 2.0849 USDT 2.1168 USDT
2021-09-29 2.0793 USDT 32,453,832.5526 ADA 2.0359 USDT 2.0204 USDT 2.0472 USDT 2.0458 USDT
2021-09-28 2.1046 USDT 33,554,055.7497 ADA 2.1292 USDT 2.0288 USDT 2.0604 USDT 2.0536 USDT
2021-09-27 2.2123 USDT 24,502,686.1991 ADA 2.2056 USDT 2.1563 USDT 2.1783 USDT 2.1966 USDT
2021-09-26 2.2385 USDT 46,436,492.9313 ADA 2.2997 USDT 2.1464 USDT 2.2034 USDT 2.2035 USDT
2021-09-25 2.3571 USDT 60,614,887.6253 ADA 2.2780 USDT 2.2363 USDT 2.2954 USDT 2.3186 USDT
2021-09-24 2.2251 USDT 76,321,048.0664 ADA 2.3264 USDT 2.0632 USDT 2.1803 USDT 2.2768 USDT
2021-09-23 2.2427 USDT 26,247,127.4752 ADA 2.2572 USDT 2.1797 USDT 2.2184 USDT 2.2437 USDT
2021-09-22 2.1271 USDT 52,311,151.1842 ADA 1.9871 USDT 1.9682 USDT 2.0353 USDT 2.2316 USDT
2021-09-21 2.1027 USDT 70,426,449.2045 ADA 2.0809 USDT 1.9728 USDT 1.9959 USDT 1.9812 USDT
2021-09-20 2.1268 USDT 80,350,519.3280 ADA 2.2832 USDT 1.9724 USDT 2.0932 USDT 2.1176 USDT
2021-09-19 2.3350 USDT 21,673,035.6134 ADA 2.3709 USDT 2.2785 USDT 2.3249 USDT 2.2904 USDT
2021-09-18 2.3877 USDT 15,636,102.7391 ADA 2.3515 USDT 2.3123 USDT 2.3542 USDT 2.3615 USDT
2021-09-17 2.3846 USDT 15,728,738.7923 ADA 2.4173 USDT 2.3313 USDT 2.3610 USDT 2.3621 USDT
2021-09-16 2.4534 USDT 34,323,399.2946 ADA 2.5044 USDT 2.3823 USDT 2.4208 USDT 2.4208 USDT
2021-09-15 2.4708 USDT 44,887,888.7685 ADA 2.3977 USDT 2.3604 USDT 2.3858 USDT 2.4911 USDT
2021-09-14 2.3893 USDT 28,650,839.9080 ADA 2.4014 USDT 2.3205 USDT 2.3755 USDT 2.3662 USDT
2021-09-13 2.4242 USDT 71,336,411.6100 ADA 2.5807 USDT 2.3105 USDT 2.3755 USDT 2.4167 USDT
2021-09-12 2.6246 USDT 76,174,066.1846 ADA 2.6365 USDT 2.5016 USDT 2.5755 USDT 2.6051 USDT
2021-09-11 2.6393 USDT 91,841,622.8032 ADA 2.3840 USDT 2.3681 USDT 2.4237 USDT 2.6310 USDT
2021-09-10 2.4226 USDT 68,596,324.0916 ADA 2.5177 USDT 2.2734 USDT 2.3874 USDT 2.3343 USDT
2021-09-09 2.5361 USDT 60,784,052.7594 ADA 2.4700 USDT 2.3881 USDT 2.4352 USDT 2.5174 USDT
2021-09-08 2.3884 USDT 114,266,388.7330 ADA 2.5136 USDT 2.2001 USDT 2.3436 USDT 2.4067 USDT
2021-09-07 2.4911 USDT 218,673,398.9623 ADA 2.8332 USDT 2.0150 USDT 2.4132 USDT 2.4980 USDT
2021-09-06 2.8641 USDT 35,079,844.8520 ADA 2.9110 USDT 2.7979 USDT 2.8344 USDT 2.8196 USDT
2021-09-05 2.8817 USDT 31,786,966.8880 ADA 2.8316 USDT 2.8222 USDT 2.8612 USDT 2.9552 USDT
2021-09-04 2.8928 USDT 36,342,434.8070 ADA 2.9657 USDT 2.8008 USDT 2.8454 USDT 2.8405 USDT
2021-09-03 2.9663 USDT 43,770,231.7756 ADA 2.9607 USDT 2.8989 USDT 2.9367 USDT 2.9488 USDT
2021-09-02 2.9913 USDT 86,224,512.9738 ADA 2.8699 USDT 2.8338 USDT 2.8707 USDT 3.0151 USDT
2021-09-01 2.8226 USDT 39,326,154.1241 ADA 2.7686 USDT 2.7208 USDT 2.7632 USDT 2.8498 USDT