Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.8864 USDT |
30,835,748.6524 ADA |
0.8855 USDT |
0.8661 USDT |
0.8820 USDT |
0.8774 USDT |
| 2025-09-10 |
0.8737 USDT |
14,547,573.2328 ADA |
0.8654 USDT |
0.8595 USDT |
0.8666 USDT |
0.8745 USDT |
| 2025-09-09 |
0.8751 USDT |
52,401,788.4134 ADA |
0.8649 USDT |
0.8526 USDT |
0.8617 USDT |
0.8602 USDT |
| 2025-09-08 |
0.8433 USDT |
27,941,092.6143 ADA |
0.8350 USDT |
0.8300 USDT |
0.8353 USDT |
0.8541 USDT |
| 2025-09-07 |
0.8277 USDT |
14,028,002.9509 ADA |
0.8186 USDT |
0.8180 USDT |
0.8223 USDT |
0.8276 USDT |
| 2025-09-06 |
0.8244 USDT |
23,083,590.5724 ADA |
0.8303 USDT |
0.8143 USDT |
0.8182 USDT |
0.8182 USDT |
| 2025-09-05 |
0.8274 USDT |
38,967,653.4736 ADA |
0.8093 USDT |
0.8047 USDT |
0.8125 USDT |
0.8301 USDT |
| 2025-09-04 |
0.8184 USDT |
36,583,493.9507 ADA |
0.8371 USDT |
0.8026 USDT |
0.8073 USDT |
0.8104 USDT |
| 2025-09-03 |
0.8352 USDT |
34,439,863.7919 ADA |
0.8394 USDT |
0.8260 USDT |
0.8310 USDT |
0.8368 USDT |
| 2025-09-02 |
0.8158 USDT |
43,084,269.5810 ADA |
0.8014 USDT |
0.7979 USDT |
0.8045 USDT |
0.8199 USDT |
| 2025-09-01 |
0.8043 USDT |
17,980,214.2411 ADA |
0.8112 USDT |
0.7945 USDT |
0.8044 USDT |
0.8029 USDT |
| 2025-08-31 |
0.8324 USDT |
7,747,584.3569 ADA |
0.8225 USDT |
0.8221 USDT |
0.8323 USDT |
0.8303 USDT |
| 2025-08-30 |
0.8297 USDT |
11,439,928.7689 ADA |
0.8266 USDT |
0.8131 USDT |
0.8238 USDT |
0.8347 USDT |
| 2025-08-29 |
0.8405 USDT |
26,950,208.7685 ADA |
0.8577 USDT |
0.8155 USDT |
0.8235 USDT |
0.8227 USDT |
| 2025-08-28 |
0.8637 USDT |
44,976,153.4255 ADA |
0.8509 USDT |
0.8443 USDT |
0.8525 USDT |
0.8508 USDT |
| 2025-08-27 |
0.8649 USDT |
40,376,542.7360 ADA |
0.8665 USDT |
0.8532 USDT |
0.8611 USDT |
0.8753 USDT |
| 2025-08-26 |
0.8397 USDT |
25,189,719.6684 ADA |
0.8373 USDT |
0.8274 USDT |
0.8402 USDT |
0.8406 USDT |
| 2025-08-25 |
0.9063 USDT |
29,967,170.0142 ADA |
0.9089 USDT |
0.8709 USDT |
0.8896 USDT |
0.8742 USDT |
| 2025-08-24 |
0.9065 USDT |
26,035,100.9428 ADA |
0.9147 USDT |
0.8884 USDT |
0.8953 USDT |
0.8956 USDT |
| 2025-08-23 |
0.9160 USDT |
59,884,513.2620 ADA |
0.9314 USDT |
0.8912 USDT |
0.9043 USDT |
0.9118 USDT |
| 2025-08-22 |
0.8500 USDT |
42,289,599.5997 ADA |
0.8518 USDT |
0.8219 USDT |
0.8368 USDT |
0.8997 USDT |
| 2025-08-21 |
0.8798 USDT |
23,370,442.5508 ADA |
0.8811 USDT |
0.8684 USDT |
0.8787 USDT |
0.8724 USDT |
| 2025-08-20 |
0.8520 USDT |
38,518,209.9699 ADA |
0.8465 USDT |
0.8430 USDT |
0.8534 USDT |
0.8530 USDT |
| 2025-08-19 |
0.9204 USDT |
40,041,939.3812 ADA |
0.9233 USDT |
0.8951 USDT |
0.9083 USDT |
0.9288 USDT |
| 2025-08-18 |
0.9208 USDT |
48,919,510.6822 ADA |
0.9608 USDT |
0.8915 USDT |
0.9100 USDT |
0.9063 USDT |
| 2025-08-17 |
0.9539 USDT |
68,698,175.9253 ADA |
0.9210 USDT |
0.9046 USDT |
0.9154 USDT |
0.9556 USDT |
| 2025-08-16 |
0.9310 USDT |
81,713,758.0664 ADA |
0.9579 USDT |
0.9018 USDT |
0.9137 USDT |
0.9210 USDT |
| 2025-08-15 |
0.9371 USDT |
110,836,350.0517 ADA |
0.9258 USDT |
0.9107 USDT |
0.9262 USDT |
0.9507 USDT |
| 2025-08-14 |
0.9789 USDT |
67,828,506.5543 ADA |
0.9043 USDT |
0.9039 USDT |
0.9377 USDT |
0.9888 USDT |
| 2025-08-13 |
0.8556 USDT |
42,093,411.5633 ADA |
0.8409 USDT |
0.8334 USDT |
0.8440 USDT |
0.8785 USDT |
| 2025-08-12 |
0.7842 USDT |
42,059,419.2613 ADA |
0.7729 USDT |
0.7660 USDT |
0.7749 USDT |
0.8082 USDT |
| 2025-08-11 |
0.8109 USDT |
43,555,388.4032 ADA |
0.8017 USDT |
0.7830 USDT |
0.7940 USDT |
0.8015 USDT |
| 2025-08-10 |
0.8085 USDT |
42,252,665.8823 ADA |
0.8030 USDT |
0.7850 USDT |
0.7952 USDT |
0.8033 USDT |
| 2025-08-09 |
0.8084 USDT |
34,316,133.7678 ADA |
0.7914 USDT |
0.7896 USDT |
0.7938 USDT |
0.8158 USDT |
| 2025-08-08 |
0.7925 USDT |
48,429,238.6044 ADA |
0.7873 USDT |
0.7759 USDT |
0.7854 USDT |
0.7962 USDT |
| 2025-08-07 |
0.7546 USDT |
30,447,633.7788 ADA |
0.7415 USDT |
0.7340 USDT |
0.7373 USDT |
0.7659 USDT |
| 2025-08-06 |
0.7280 USDT |
29,576,502.3448 ADA |
0.7255 USDT |
0.7107 USDT |
0.7143 USDT |
0.7409 USDT |
| 2025-08-05 |
0.7407 USDT |
36,930,976.7660 ADA |
0.7551 USDT |
0.7195 USDT |
0.7293 USDT |
0.7271 USDT |
| 2025-08-04 |
0.7431 USDT |
45,936,072.1521 ADA |
0.7272 USDT |
0.7252 USDT |
0.7352 USDT |
0.7561 USDT |
| 2025-08-03 |
0.7153 USDT |
31,458,491.7974 ADA |
0.6974 USDT |
0.6871 USDT |
0.7047 USDT |
0.7265 USDT |
| 2025-08-02 |
0.7068 USDT |
48,924,964.2139 ADA |
0.7142 USDT |
0.6846 USDT |
0.6966 USDT |
0.6969 USDT |
| 2025-08-01 |
0.7265 USDT |
42,340,817.5581 ADA |
0.7391 USDT |
0.7088 USDT |
0.7239 USDT |
0.7340 USDT |
| 2025-07-31 |
0.7723 USDT |
37,036,527.3880 ADA |
0.7632 USDT |
0.7528 USDT |
0.7631 USDT |
0.7600 USDT |
| 2025-07-30 |
0.7677 USDT |
48,094,665.7603 ADA |
0.7826 USDT |
0.7300 USDT |
0.7627 USDT |
0.7595 USDT |
| 2025-07-29 |
0.7890 USDT |
43,910,854.2985 ADA |
0.7933 USDT |
0.7696 USDT |
0.7809 USDT |
0.7846 USDT |
| 2025-07-28 |
0.8265 USDT |
47,546,547.9257 ADA |
0.8321 USDT |
0.7917 USDT |
0.8010 USDT |
0.7972 USDT |
| 2025-07-27 |
0.8262 USDT |
37,928,881.2618 ADA |
0.8196 USDT |
0.8144 USDT |
0.8209 USDT |
0.8373 USDT |
| 2025-07-26 |
0.8245 USDT |
21,253,105.2053 ADA |
0.8159 USDT |
0.8118 USDT |
0.8195 USDT |
0.8333 USDT |
| 2025-07-25 |
0.7979 USDT |
51,088,274.8328 ADA |
0.8062 USDT |
0.7750 USDT |
0.7873 USDT |
0.7924 USDT |
| 2025-07-24 |
0.8056 USDT |
76,336,233.4828 ADA |
0.8159 USDT |
0.7615 USDT |
0.7900 USDT |
0.8245 USDT |