Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
0.5855 USDT |
45,398,327.8630 ADA |
0.5860 USDT |
0.5783 USDT |
0.5840 USDT |
0.5805 USDT |
| 2025-07-06 |
0.5736 USDT |
1,139,528.5689 ADA |
0.5755 USDT |
0.5715 USDT |
0.5721 USDT |
0.5720 USDT |
| 2025-07-05 |
0.5760 USDT |
15,192,216.5914 ADA |
0.5725 USDT |
0.5685 USDT |
0.5733 USDT |
0.5743 USDT |
| 2025-07-04 |
0.5861 USDT |
25,820,532.8984 ADA |
0.5993 USDT |
0.5743 USDT |
0.5820 USDT |
0.5763 USDT |
| 2025-07-03 |
0.5983 USDT |
62,967,917.1407 ADA |
0.5840 USDT |
0.5826 USDT |
0.5882 USDT |
0.5892 USDT |
| 2025-07-02 |
0.5557 USDT |
33,380,721.2413 ADA |
0.5423 USDT |
0.5390 USDT |
0.5451 USDT |
0.5757 USDT |
| 2025-07-01 |
0.5619 USDT |
50,638,937.1579 ADA |
0.5722 USDT |
0.5454 USDT |
0.5542 USDT |
0.5487 USDT |
| 2025-06-30 |
0.5682 USDT |
55,491,736.8171 ADA |
0.5773 USDT |
0.5561 USDT |
0.5638 USDT |
0.5675 USDT |
| 2025-06-29 |
0.5612 USDT |
48,279,883.5704 ADA |
0.5655 USDT |
0.5551 USDT |
0.5583 USDT |
0.5607 USDT |
| 2025-06-28 |
0.5616 USDT |
45,969,783.6538 ADA |
0.5587 USDT |
0.5554 USDT |
0.5583 USDT |
0.5668 USDT |
| 2025-06-27 |
0.5567 USDT |
18,895,481.9387 ADA |
0.5544 USDT |
0.5491 USDT |
0.5549 USDT |
0.5547 USDT |
| 2025-06-26 |
0.5701 USDT |
42,667,824.0427 ADA |
0.5671 USDT |
0.5630 USDT |
0.5658 USDT |
0.5645 USDT |
| 2025-06-25 |
0.5823 USDT |
41,285,631.2341 ADA |
0.5875 USDT |
0.5743 USDT |
0.5791 USDT |
0.5824 USDT |
| 2025-06-24 |
0.5835 USDT |
96,290,061.4747 ADA |
0.5822 USDT |
0.5763 USDT |
0.5811 USDT |
0.5877 USDT |
| 2025-06-23 |
0.5452 USDT |
54,866,970.5792 ADA |
0.5417 USDT |
0.5288 USDT |
0.5432 USDT |
0.5501 USDT |
| 2025-06-22 |
0.5457 USDT |
62,278,950.9887 ADA |
0.5563 USDT |
0.5205 USDT |
0.5278 USDT |
0.5268 USDT |
| 2025-06-21 |
0.5787 USDT |
51,704,375.9913 ADA |
0.5775 USDT |
0.5633 USDT |
0.5691 USDT |
0.5647 USDT |
| 2025-06-20 |
0.6017 USDT |
4,117,307.0232 ADA |
0.6021 USDT |
0.5984 USDT |
0.6003 USDT |
0.5987 USDT |
| 2025-06-19 |
0.6027 USDT |
30,098,993.5082 ADA |
0.6040 USDT |
0.5967 USDT |
0.5996 USDT |
0.6010 USDT |
| 2025-06-18 |
0.6149 USDT |
16,474,451.8856 ADA |
0.6092 USDT |
0.6085 USDT |
0.6137 USDT |
0.6144 USDT |
| 2025-06-17 |
0.6339 USDT |
18,502,807.7218 ADA |
0.6303 USDT |
0.6193 USDT |
0.6356 USDT |
0.6339 USDT |
| 2025-06-16 |
0.6408 USDT |
25,576,485.8880 ADA |
0.6333 USDT |
0.6247 USDT |
0.6346 USDT |
0.6466 USDT |
| 2025-06-15 |
0.6279 USDT |
10,589,598.8956 ADA |
0.6247 USDT |
0.6232 USDT |
0.6269 USDT |
0.6241 USDT |
| 2025-06-14 |
0.6364 USDT |
17,156,289.3997 ADA |
0.6421 USDT |
0.6316 USDT |
0.6364 USDT |
0.6367 USDT |
| 2025-06-13 |
0.6302 USDT |
32,409,138.3394 ADA |
0.6614 USDT |
0.6177 USDT |
0.6265 USDT |
0.6299 USDT |
| 2025-06-12 |
0.6920 USDT |
8,386,721.4738 ADA |
0.6980 USDT |
0.6874 USDT |
0.6911 USDT |
0.6899 USDT |
| 2025-06-11 |
0.7191 USDT |
4,103,030.0095 ADA |
0.7164 USDT |
0.7093 USDT |
0.7144 USDT |
0.7189 USDT |
| 2025-06-10 |
0.7069 USDT |
1,778,541.5568 ADA |
0.7048 USDT |
0.6935 USDT |
0.6974 USDT |
0.6947 USDT |
| 2025-06-09 |
0.6635 USDT |
9,277,112.1811 ADA |
0.6702 USDT |
0.6566 USDT |
0.6611 USDT |
0.6627 USDT |
| 2025-06-08 |
0.6597 USDT |
16,639,861.7356 ADA |
0.6644 USDT |
0.6521 USDT |
0.6555 USDT |
0.6550 USDT |
| 2025-06-07 |
0.6638 USDT |
26,996,704.4520 ADA |
0.6554 USDT |
0.6494 USDT |
0.6588 USDT |
0.6626 USDT |
| 2025-06-06 |
0.6473 USDT |
31,170,622.8064 ADA |
0.6257 USDT |
0.6212 USDT |
0.6285 USDT |
0.6538 USDT |
| 2025-06-05 |
0.6773 USDT |
18,503,870.9035 ADA |
0.6655 USDT |
0.6653 USDT |
0.6699 USDT |
0.6883 USDT |
| 2025-06-04 |
0.6930 USDT |
18,996,773.4476 ADA |
0.6838 USDT |
0.6789 USDT |
0.6872 USDT |
0.6873 USDT |
| 2025-06-03 |
0.6953 USDT |
19,387,311.7558 ADA |
0.6897 USDT |
0.6831 USDT |
0.6919 USDT |
0.6894 USDT |
| 2025-06-02 |
0.6771 USDT |
29,179,180.4003 ADA |
0.6827 USDT |
0.6638 USDT |
0.6682 USDT |
0.6896 USDT |
| 2025-06-01 |
0.6720 USDT |
40,451,908.6575 ADA |
0.6859 USDT |
0.6545 USDT |
0.6621 USDT |
0.6841 USDT |
| 2025-05-31 |
0.6693 USDT |
16,647,837.0750 ADA |
0.6892 USDT |
0.6561 USDT |
0.6674 USDT |
0.6656 USDT |
| 2025-05-30 |
0.7081 USDT |
15,854,466.1195 ADA |
0.7221 USDT |
0.6846 USDT |
0.7041 USDT |
0.7009 USDT |
| 2025-05-29 |
0.7536 USDT |
19,886,300.4848 ADA |
0.7477 USDT |
0.7440 USDT |
0.7527 USDT |
0.7531 USDT |
| 2025-05-28 |
0.7542 USDT |
21,147,433.3416 ADA |
0.7581 USDT |
0.7458 USDT |
0.7512 USDT |
0.7486 USDT |
| 2025-05-27 |
0.7637 USDT |
27,149,639.0046 ADA |
0.7604 USDT |
0.7435 USDT |
0.7552 USDT |
0.7674 USDT |
| 2025-05-26 |
0.7653 USDT |
26,294,345.2548 ADA |
0.7600 USDT |
0.7516 USDT |
0.7552 USDT |
0.7550 USDT |
| 2025-05-25 |
0.7401 USDT |
21,463,502.1298 ADA |
0.7469 USDT |
0.7280 USDT |
0.7350 USDT |
0.7374 USDT |
| 2025-05-24 |
0.7565 USDT |
23,498,503.4261 ADA |
0.7473 USDT |
0.7431 USDT |
0.7527 USDT |
0.7559 USDT |
| 2025-05-23 |
0.8078 USDT |
42,837,623.5597 ADA |
0.8094 USDT |
0.7607 USDT |
0.7788 USDT |
0.7744 USDT |
| 2025-05-22 |
0.7939 USDT |
28,670,467.9960 ADA |
0.7696 USDT |
0.7689 USDT |
0.7766 USDT |
0.7995 USDT |
| 2025-05-21 |
0.7514 USDT |
9,077,422.6362 ADA |
0.7461 USDT |
0.7368 USDT |
0.7467 USDT |
0.7647 USDT |
| 2025-05-20 |
0.7380 USDT |
17,568,071.9606 ADA |
0.7426 USDT |
0.7228 USDT |
0.7291 USDT |
0.7289 USDT |
| 2025-05-19 |
0.7268 USDT |
23,136,373.6855 ADA |
0.7600 USDT |
0.7102 USDT |
0.7240 USDT |
0.7326 USDT |