Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
0.8589 USDT |
20,023,943.3026 ADA |
0.8856 USDT |
0.8259 USDT |
0.8360 USDT |
0.8951 USDT |
| 2022-04-24 |
0.8886 USDT |
7,158,871.6261 ADA |
0.8866 USDT |
0.8777 USDT |
0.8880 USDT |
0.8877 USDT |
| 2022-04-23 |
0.8979 USDT |
4,464,494.9796 ADA |
0.9061 USDT |
0.8818 USDT |
0.8934 USDT |
0.9001 USDT |
| 2022-04-22 |
0.9100 USDT |
12,077,467.1913 ADA |
0.9097 USDT |
0.8914 USDT |
0.9036 USDT |
0.9068 USDT |
| 2022-04-21 |
0.9465 USDT |
9,616,921.0389 ADA |
0.9367 USDT |
0.9017 USDT |
0.9101 USDT |
0.9096 USDT |
| 2022-04-20 |
0.9531 USDT |
9,371,849.7074 ADA |
0.9526 USDT |
0.9308 USDT |
0.9406 USDT |
0.9410 USDT |
| 2022-04-19 |
0.9395 USDT |
6,369,455.8641 ADA |
0.9363 USDT |
0.9270 USDT |
0.9310 USDT |
0.9527 USDT |
| 2022-04-18 |
0.9008 USDT |
18,790,115.6313 ADA |
0.9146 USDT |
0.8742 USDT |
0.8824 USDT |
0.9353 USDT |
| 2022-04-17 |
0.9435 USDT |
5,750,956.2401 ADA |
0.9513 USDT |
0.9189 USDT |
0.9353 USDT |
0.9190 USDT |
| 2022-04-16 |
0.9508 USDT |
3,651,945.4413 ADA |
0.9556 USDT |
0.9371 USDT |
0.9430 USDT |
0.9538 USDT |
| 2022-04-15 |
0.9490 USDT |
4,250,165.2217 ADA |
0.9325 USDT |
0.9294 USDT |
0.9390 USDT |
0.9525 USDT |
| 2022-04-14 |
0.9527 USDT |
8,367,868.8201 ADA |
0.9747 USDT |
0.9230 USDT |
0.9303 USDT |
0.9316 USDT |
| 2022-04-13 |
0.9584 USDT |
8,277,430.2804 ADA |
0.9542 USDT |
0.9345 USDT |
0.9419 USDT |
0.9736 USDT |
| 2022-04-12 |
0.9501 USDT |
17,152,669.2643 ADA |
0.9199 USDT |
0.9159 USDT |
0.9310 USDT |
0.9381 USDT |
| 2022-04-11 |
0.9715 USDT |
20,379,651.1030 ADA |
1.0268 USDT |
0.9228 USDT |
0.9477 USDT |
0.9264 USDT |
| 2022-04-10 |
1.0452 USDT |
4,197,683.9697 ADA |
1.0446 USDT |
1.0275 USDT |
1.0339 USDT |
1.0595 USDT |
| 2022-04-09 |
1.0323 USDT |
5,981,435.5943 ADA |
1.0247 USDT |
1.0214 USDT |
1.0314 USDT |
1.0328 USDT |
| 2022-04-08 |
1.0720 USDT |
10,221,288.0939 ADA |
1.0886 USDT |
1.0434 USDT |
1.0517 USDT |
1.0479 USDT |
| 2022-04-07 |
1.0742 USDT |
15,313,387.8417 ADA |
1.0521 USDT |
1.0388 USDT |
1.0618 USDT |
1.0792 USDT |
| 2022-04-06 |
1.1170 USDT |
23,175,324.2574 ADA |
1.1710 USDT |
1.0606 USDT |
1.0945 USDT |
1.0983 USDT |
| 2022-04-05 |
1.1963 USDT |
11,732,703.4095 ADA |
1.2121 USDT |
1.1721 USDT |
1.1844 USDT |
1.1743 USDT |
| 2022-04-04 |
1.2036 USDT |
21,873,978.6312 ADA |
1.1863 USDT |
1.1612 USDT |
1.1777 USDT |
1.2024 USDT |
| 2022-04-03 |
1.1714 USDT |
7,704,526.5994 ADA |
1.1560 USDT |
1.1432 USDT |
1.1599 USDT |
1.1966 USDT |
| 2022-04-02 |
1.1732 USDT |
12,497,135.2880 ADA |
1.1659 USDT |
1.1471 USDT |
1.1613 USDT |
1.1669 USDT |
| 2022-04-01 |
1.1424 USDT |
19,718,367.6348 ADA |
1.1415 USDT |
1.1039 USDT |
1.1235 USDT |
1.1633 USDT |
| 2022-03-31 |
1.1781 USDT |
25,794,389.1957 ADA |
1.1901 USDT |
1.1345 USDT |
1.1562 USDT |
1.1394 USDT |
| 2022-03-30 |
1.1896 USDT |
11,272,649.1861 ADA |
1.1901 USDT |
1.1620 USDT |
1.1821 USDT |
1.1938 USDT |
| 2022-03-29 |
1.2044 USDT |
15,608,273.8318 ADA |
1.1690 USDT |
1.1666 USDT |
1.1858 USDT |
1.1818 USDT |
| 2022-03-28 |
1.2026 USDT |
21,278,835.5235 ADA |
1.1837 USDT |
1.1616 USDT |
1.1753 USDT |
1.1776 USDT |
| 2022-03-27 |
1.1415 USDT |
11,435,608.3526 ADA |
1.1518 USDT |
1.1044 USDT |
1.1269 USDT |
1.1714 USDT |
| 2022-03-26 |
1.1241 USDT |
14,314,885.4613 ADA |
1.0963 USDT |
1.0792 USDT |
1.0932 USDT |
1.1544 USDT |
| 2022-03-25 |
1.1198 USDT |
22,734,344.2395 ADA |
1.1305 USDT |
1.0725 USDT |
1.0941 USDT |
1.0978 USDT |
| 2022-03-24 |
1.1392 USDT |
29,165,514.9944 ADA |
1.1079 USDT |
1.0790 USDT |
1.0968 USDT |
1.1569 USDT |
| 2022-03-23 |
1.0359 USDT |
35,201,291.7103 ADA |
0.9744 USDT |
0.9572 USDT |
0.9674 USDT |
1.0669 USDT |
| 2022-03-22 |
0.9532 USDT |
15,100,196.9044 ADA |
0.9171 USDT |
0.9077 USDT |
0.9174 USDT |
0.9822 USDT |
| 2022-03-21 |
0.9003 USDT |
12,512,610.7127 ADA |
0.8786 USDT |
0.8628 USDT |
0.8769 USDT |
0.9041 USDT |
| 2022-03-20 |
0.8874 USDT |
8,060,388.1587 ADA |
0.9023 USDT |
0.8641 USDT |
0.8733 USDT |
0.8787 USDT |
| 2022-03-19 |
0.8758 USDT |
10,001,708.9318 ADA |
0.8519 USDT |
0.8508 USDT |
0.8615 USDT |
0.9095 USDT |
| 2022-03-18 |
0.8382 USDT |
8,695,167.2857 ADA |
0.8360 USDT |
0.8209 USDT |
0.8268 USDT |
0.8503 USDT |
| 2022-03-17 |
0.8435 USDT |
10,352,670.4590 ADA |
0.8385 USDT |
0.8280 USDT |
0.8385 USDT |
0.8360 USDT |
| 2022-03-16 |
0.8139 USDT |
19,041,767.0857 ADA |
0.7993 USDT |
0.7939 USDT |
0.8015 USDT |
0.8257 USDT |
| 2022-03-15 |
0.7998 USDT |
9,852,848.6829 ADA |
0.8030 USDT |
0.7824 USDT |
0.7897 USDT |
0.8020 USDT |
| 2022-03-14 |
0.7986 USDT |
11,295,119.6082 ADA |
0.7869 USDT |
0.7770 USDT |
0.7895 USDT |
0.8014 USDT |
| 2022-03-13 |
0.7988 USDT |
8,339,855.1304 ADA |
0.7896 USDT |
0.7806 USDT |
0.7889 USDT |
0.7881 USDT |
| 2022-03-12 |
0.7946 USDT |
3,920,993.1454 ADA |
0.7889 USDT |
0.7866 USDT |
0.7950 USDT |
0.7937 USDT |
| 2022-03-11 |
0.7979 USDT |
7,365,489.1846 ADA |
0.8058 USDT |
0.7827 USDT |
0.7897 USDT |
0.7928 USDT |
| 2022-03-10 |
0.8093 USDT |
9,644,730.8576 ADA |
0.8494 USDT |
0.7864 USDT |
0.8038 USDT |
0.8094 USDT |
| 2022-03-09 |
0.8411 USDT |
10,940,341.9754 ADA |
0.8020 USDT |
0.7993 USDT |
0.8085 USDT |
0.8490 USDT |
| 2022-03-08 |
0.8033 USDT |
9,367,512.7114 ADA |
0.7931 USDT |
0.7878 USDT |
0.7939 USDT |
0.7930 USDT |
| 2022-03-07 |
0.8162 USDT |
11,386,743.0369 ADA |
0.8227 USDT |
0.7772 USDT |
0.7961 USDT |
0.7994 USDT |