Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-03 |
1.6237 USDT |
34,140,923.5432 ADA |
1.7198 USDT |
1.5124 USDT |
1.5633 USDT |
1.5604 USDT |
| 2021-12-02 |
1.6623 USDT |
48,441,281.6364 ADA |
1.5469 USDT |
1.5180 USDT |
1.5428 USDT |
1.7169 USDT |
| 2021-12-01 |
1.5860 USDT |
18,356,611.5007 ADA |
1.5541 USDT |
1.5400 USDT |
1.5720 USDT |
1.5574 USDT |
| 2021-11-30 |
1.5841 USDT |
26,484,335.3293 ADA |
1.6019 USDT |
1.5445 USDT |
1.5679 USDT |
1.5711 USDT |
| 2021-11-29 |
1.5924 USDT |
24,288,741.5493 ADA |
1.5937 USDT |
1.5574 USDT |
1.5707 USDT |
1.6122 USDT |
| 2021-11-28 |
1.4868 USDT |
31,444,189.7985 ADA |
1.5434 USDT |
1.4167 USDT |
1.4799 USDT |
1.5013 USDT |
| 2021-11-27 |
1.5592 USDT |
17,451,348.9562 ADA |
1.5328 USDT |
1.5309 USDT |
1.5456 USDT |
1.5387 USDT |
| 2021-11-26 |
1.5583 USDT |
72,306,142.1982 ADA |
1.6760 USDT |
1.4910 USDT |
1.5396 USDT |
1.5513 USDT |
| 2021-11-25 |
1.6865 USDT |
39,244,764.9471 ADA |
1.6650 USDT |
1.6194 USDT |
1.6387 USDT |
1.6803 USDT |
| 2021-11-24 |
1.6589 USDT |
52,537,649.6660 ADA |
1.7504 USDT |
1.5867 USDT |
1.6237 USDT |
1.6392 USDT |
| 2021-11-23 |
1.7808 USDT |
25,170,040.3674 ADA |
1.7767 USDT |
1.7359 USDT |
1.7602 USDT |
1.7461 USDT |
| 2021-11-22 |
1.7980 USDT |
18,436,042.4499 ADA |
1.8352 USDT |
1.7579 USDT |
1.7748 USDT |
1.7707 USDT |
| 2021-11-21 |
1.8778 USDT |
9,942,920.0329 ADA |
1.9219 USDT |
1.8538 USDT |
1.8684 USDT |
1.8684 USDT |
| 2021-11-20 |
1.8972 USDT |
15,571,921.8561 ADA |
1.8632 USDT |
1.8601 USDT |
1.8703 USDT |
1.9126 USDT |
| 2021-11-19 |
1.8245 USDT |
21,075,829.1303 ADA |
1.7866 USDT |
1.7535 USDT |
1.7711 USDT |
1.8614 USDT |
| 2021-11-18 |
1.8153 USDT |
27,545,201.3697 ADA |
1.8766 USDT |
1.7022 USDT |
1.7840 USDT |
1.8125 USDT |
| 2021-11-17 |
1.8476 USDT |
30,650,033.5152 ADA |
1.8743 USDT |
1.7958 USDT |
1.8377 USDT |
1.8622 USDT |
| 2021-11-16 |
1.9015 USDT |
62,180,605.4161 ADA |
2.0184 USDT |
1.7600 USDT |
1.9000 USDT |
1.8973 USDT |
| 2021-11-15 |
2.0524 USDT |
12,600,628.1864 ADA |
2.0394 USDT |
2.0171 USDT |
2.0339 USDT |
2.0250 USDT |
| 2021-11-14 |
2.0380 USDT |
11,390,393.4080 ADA |
2.0503 USDT |
2.0090 USDT |
2.0288 USDT |
2.0419 USDT |
| 2021-11-13 |
2.0505 USDT |
14,035,131.0355 ADA |
2.0453 USDT |
2.0212 USDT |
2.0356 USDT |
2.0482 USDT |
| 2021-11-12 |
2.0410 USDT |
31,331,899.7984 ADA |
2.0788 USDT |
1.9900 USDT |
2.0229 USDT |
2.0368 USDT |
| 2021-11-11 |
2.1016 USDT |
28,493,243.8547 ADA |
2.0971 USDT |
2.0586 USDT |
2.0878 USDT |
2.0865 USDT |
| 2021-11-10 |
2.1473 USDT |
90,739,596.3510 ADA |
2.2695 USDT |
1.9237 USDT |
2.0911 USDT |
2.0728 USDT |
| 2021-11-09 |
2.2618 USDT |
87,930,156.2989 ADA |
2.1258 USDT |
2.1056 USDT |
2.1448 USDT |
2.2907 USDT |
| 2021-11-08 |
2.0668 USDT |
26,249,475.9595 ADA |
2.0207 USDT |
2.0076 USDT |
2.0322 USDT |
2.1028 USDT |
| 2021-11-07 |
2.0018 USDT |
13,127,000.2658 ADA |
2.0040 USDT |
1.9746 USDT |
1.9869 USDT |
2.0132 USDT |
| 2021-11-06 |
1.9852 USDT |
18,271,968.3294 ADA |
1.9811 USDT |
1.9409 USDT |
1.9678 USDT |
1.9936 USDT |
| 2021-11-05 |
1.9864 USDT |
13,731,424.4629 ADA |
1.9820 USDT |
1.9590 USDT |
1.9731 USDT |
1.9698 USDT |
| 2021-11-04 |
2.0115 USDT |
35,280,120.5673 ADA |
2.0628 USDT |
1.9318 USDT |
1.9831 USDT |
1.9855 USDT |
| 2021-11-03 |
2.0687 USDT |
53,566,091.9087 ADA |
1.9706 USDT |
1.9500 USDT |
1.9598 USDT |
2.0552 USDT |
| 2021-11-02 |
1.9665 USDT |
18,516,581.3102 ADA |
1.9479 USDT |
1.9336 USDT |
1.9468 USDT |
1.9708 USDT |
| 2021-11-01 |
1.9575 USDT |
24,048,065.3584 ADA |
1.9653 USDT |
1.9120 USDT |
1.9379 USDT |
1.9463 USDT |
| 2021-10-31 |
1.9658 USDT |
27,503,213.8029 ADA |
1.9558 USDT |
1.9183 USDT |
1.9437 USDT |
1.9640 USDT |
| 2021-10-30 |
1.9797 USDT |
17,911,904.0529 ADA |
2.0161 USDT |
1.9353 USDT |
1.9707 USDT |
1.9644 USDT |
| 2021-10-29 |
2.0078 USDT |
24,688,640.6863 ADA |
1.9869 USDT |
1.9797 USDT |
2.0043 USDT |
2.0119 USDT |
| 2021-10-28 |
1.9792 USDT |
55,850,242.9147 ADA |
1.9111 USDT |
1.9047 USDT |
1.9415 USDT |
1.9878 USDT |
| 2021-10-27 |
1.9828 USDT |
98,342,829.6273 ADA |
2.1372 USDT |
1.8011 USDT |
1.9541 USDT |
1.9377 USDT |
| 2021-10-26 |
2.1704 USDT |
21,957,316.1345 ADA |
2.1453 USDT |
2.1418 USDT |
2.1649 USDT |
2.1802 USDT |
| 2021-10-25 |
2.1484 USDT |
13,584,217.7425 ADA |
2.1206 USDT |
2.1149 USDT |
2.1348 USDT |
2.1447 USDT |
| 2021-10-24 |
2.1270 USDT |
10,445,277.9185 ADA |
2.1671 USDT |
2.0924 USDT |
2.1183 USDT |
2.1194 USDT |
| 2021-10-23 |
2.1547 USDT |
13,911,651.1275 ADA |
2.1565 USDT |
2.1327 USDT |
2.1501 USDT |
2.1589 USDT |
| 2021-10-22 |
2.1667 USDT |
28,473,305.5298 ADA |
2.1363 USDT |
2.1250 USDT |
2.1576 USDT |
2.1601 USDT |
| 2021-10-21 |
2.2201 USDT |
49,398,365.9221 ADA |
2.1893 USDT |
2.1295 USDT |
2.1497 USDT |
2.1442 USDT |
| 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 |