Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-04 |
0.0517 USDT |
17,716,497.1672 ADA |
0.0517 USDT |
0.0508 USDT |
0.0523 USDT |
0.0509 USDT |
| 2020-03-03 |
0.0485 USDT |
12,866,821.1910 ADA |
0.0483 USDT |
0.0479 USDT |
0.0489 USDT |
0.0487 USDT |
| 2020-03-02 |
0.0483 USDT |
17,077,965.3998 ADA |
0.0480 USDT |
0.0474 USDT |
0.0489 USDT |
0.0487 USDT |
| 2020-03-01 |
0.0492 USDT |
10,170,023.4354 ADA |
0.0488 USDT |
0.0486 USDT |
0.0498 USDT |
0.0492 USDT |
| 2020-02-29 |
0.0459 USDT |
16,918,115.6124 ADA |
0.0472 USDT |
0.0450 USDT |
0.0474 USDT |
0.0459 USDT |
| 2020-02-28 |
0.0479 USDT |
10,135,536.3608 ADA |
0.0482 USDT |
0.0476 USDT |
0.0483 USDT |
0.0477 USDT |
| 2020-02-27 |
0.0485 USDT |
23,747,497.2085 ADA |
0.0491 USDT |
0.0475 USDT |
0.0496 USDT |
0.0489 USDT |
| 2020-02-26 |
0.0507 USDT |
28,124,210.1370 ADA |
0.0511 USDT |
0.0486 USDT |
0.0522 USDT |
0.0499 USDT |
| 2020-02-25 |
0.0485 USDT |
70,556,223.7392 ADA |
0.0492 USDT |
0.0465 USDT |
0.0502 USDT |
0.0498 USDT |
| 2020-02-24 |
0.0567 USDT |
18,070,832.4901 ADA |
0.0570 USDT |
0.0559 USDT |
0.0578 USDT |
0.0567 USDT |
| 2020-02-23 |
0.0585 USDT |
20,370,786.8605 ADA |
0.0592 USDT |
0.0573 USDT |
0.0599 USDT |
0.0586 USDT |
| 2020-02-22 |
0.0610 USDT |
11,232,525.3875 ADA |
0.0608 USDT |
0.0606 USDT |
0.0617 USDT |
0.0613 USDT |
| 2020-02-21 |
0.0583 USDT |
15,765,158.3456 ADA |
0.0580 USDT |
0.0574 USDT |
0.0587 USDT |
0.0581 USDT |
| 2020-02-20 |
0.0587 USDT |
20,109,821.0024 ADA |
0.0592 USDT |
0.0573 USDT |
0.0600 USDT |
0.0585 USDT |
| 2020-02-19 |
0.0571 USDT |
42,194,104.5986 ADA |
0.0569 USDT |
0.0552 USDT |
0.0589 USDT |
0.0587 USDT |
| 2020-02-18 |
0.0605 USDT |
78,063,258.1384 ADA |
0.0625 USDT |
0.0568 USDT |
0.0630 USDT |
0.0590 USDT |
| 2020-02-17 |
0.0619 USDT |
38,668,587.2598 ADA |
0.0604 USDT |
0.0601 USDT |
0.0637 USDT |
0.0627 USDT |
| 2020-02-16 |
0.0594 USDT |
42,125,403.1735 ADA |
0.0589 USDT |
0.0584 USDT |
0.0605 USDT |
0.0589 USDT |
| 2020-02-15 |
0.0597 USDT |
77,909,755.0000 ADA |
0.0606 USDT |
0.0566 USDT |
0.0629 USDT |
0.0628 USDT |
| 2020-02-14 |
0.0650 USDT |
73,231,980.3903 ADA |
0.0670 USDT |
0.0623 USDT |
0.0680 USDT |
0.0650 USDT |
| 2020-02-13 |
0.0704 USDT |
33,484,083.1443 ADA |
0.0694 USDT |
0.0690 USDT |
0.0713 USDT |
0.0708 USDT |
| 2020-02-12 |
0.0691 USDT |
24,101,040.6779 ADA |
0.0692 USDT |
0.0679 USDT |
0.0703 USDT |
0.0688 USDT |
| 2020-02-11 |
0.0687 USDT |
57,255,513.6594 ADA |
0.0663 USDT |
0.0663 USDT |
0.0705 USDT |
0.0683 USDT |
| 2020-02-10 |
0.0622 USDT |
25,701,710.4233 ADA |
0.0611 USDT |
0.0611 USDT |
0.0632 USDT |
0.0630 USDT |
| 2020-02-09 |
0.0598 USDT |
11,463,459.2498 ADA |
0.0600 USDT |
0.0592 USDT |
0.0603 USDT |
0.0602 USDT |
| 2020-02-08 |
0.0612 USDT |
16,613,289.6388 ADA |
0.0613 USDT |
0.0606 USDT |
0.0618 USDT |
0.0617 USDT |
| 2020-02-07 |
0.0604 USDT |
17,045,510.3575 ADA |
0.0603 USDT |
0.0600 USDT |
0.0608 USDT |
0.0601 USDT |
| 2020-02-06 |
0.0602 USDT |
21,260,404.2205 ADA |
0.0605 USDT |
0.0595 USDT |
0.0608 USDT |
0.0600 USDT |
| 2020-02-05 |
0.0600 USDT |
28,385,926.5478 ADA |
0.0599 USDT |
0.0594 USDT |
0.0605 USDT |
0.0600 USDT |
| 2020-02-04 |
0.0595 USDT |
28,766,149.8858 ADA |
0.0600 USDT |
0.0588 USDT |
0.0602 USDT |
0.0594 USDT |
| 2020-02-03 |
0.0562 USDT |
27,116,913.2033 ADA |
0.0561 USDT |
0.0556 USDT |
0.0568 USDT |
0.0559 USDT |
| 2020-02-02 |
0.0568 USDT |
30,456,945.2182 ADA |
0.0555 USDT |
0.0550 USDT |
0.0578 USDT |
0.0571 USDT |
| 2020-02-01 |
0.0573 USDT |
26,029,328.1854 ADA |
0.0577 USDT |
0.0567 USDT |
0.0579 USDT |
0.0571 USDT |
| 2020-01-31 |
0.0558 USDT |
31,197,855.8410 ADA |
0.0538 USDT |
0.0537 USDT |
0.0572 USDT |
0.0563 USDT |
| 2020-01-30 |
0.0533 USDT |
13,658,433.3493 ADA |
0.0536 USDT |
0.0527 USDT |
0.0540 USDT |
0.0537 USDT |
| 2020-01-29 |
0.0549 USDT |
52,132,173.3349 ADA |
0.0544 USDT |
0.0533 USDT |
0.0573 USDT |
0.0564 USDT |
| 2020-01-28 |
0.0557 USDT |
37,045,145.1496 ADA |
0.0553 USDT |
0.0542 USDT |
0.0567 USDT |
0.0547 USDT |
| 2020-01-27 |
0.0522 USDT |
69,181,572.8124 ADA |
0.0509 USDT |
0.0500 USDT |
0.0547 USDT |
0.0531 USDT |
| 2020-01-26 |
0.0475 USDT |
43,041,960.3285 ADA |
0.0460 USDT |
0.0457 USDT |
0.0490 USDT |
0.0480 USDT |
| 2020-01-25 |
0.0442 USDT |
16,616,025.5488 ADA |
0.0437 USDT |
0.0435 USDT |
0.0446 USDT |
0.0445 USDT |
| 2020-01-24 |
0.0436 USDT |
4,602,417.8540 ADA |
0.0434 USDT |
0.0433 USDT |
0.0440 USDT |
0.0437 USDT |
| 2020-01-23 |
0.0445 USDT |
25,680,774.6770 ADA |
0.0443 USDT |
0.0437 USDT |
0.0454 USDT |
0.0450 USDT |
| 2020-01-22 |
0.0429 USDT |
20,178,254.0338 ADA |
0.0433 USDT |
0.0421 USDT |
0.0436 USDT |
0.0432 USDT |
| 2020-01-21 |
0.0457 USDT |
15,990,937.6757 ADA |
0.0457 USDT |
0.0452 USDT |
0.0460 USDT |
0.0458 USDT |
| 2020-01-20 |
0.0456 USDT |
18,746,902.9950 ADA |
0.0459 USDT |
0.0445 USDT |
0.0463 USDT |
0.0456 USDT |
| 2020-01-19 |
0.0438 USDT |
9,312,925.2738 ADA |
0.0439 USDT |
0.0433 USDT |
0.0444 USDT |
0.0442 USDT |
| 2020-01-18 |
0.0421 USDT |
21,881,422.3453 ADA |
0.0422 USDT |
0.0414 USDT |
0.0426 USDT |
0.0421 USDT |
| 2020-01-17 |
0.0446 USDT |
30,088,945.9917 ADA |
0.0449 USDT |
0.0439 USDT |
0.0453 USDT |
0.0450 USDT |
| 2020-01-16 |
0.0446 USDT |
44,392,707.0770 ADA |
0.0432 USDT |
0.0430 USDT |
0.0459 USDT |
0.0453 USDT |
| 2020-01-15 |
0.0408 USDT |
22,322,822.2719 ADA |
0.0409 USDT |
0.0400 USDT |
0.0417 USDT |
0.0414 USDT |