Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.7563 USDT |
20,744,136.6974 ADA |
0.7429 USDT |
0.7356 USDT |
0.7449 USDT |
0.7692 USDT |
| 2025-05-17 |
0.7591 USDT |
26,275,445.9894 ADA |
0.7588 USDT |
0.7354 USDT |
0.7494 USDT |
0.7492 USDT |
| 2025-05-16 |
0.7766 USDT |
22,057,470.3602 ADA |
0.7624 USDT |
0.7596 USDT |
0.7724 USDT |
0.7737 USDT |
| 2025-05-15 |
0.7830 USDT |
18,818,849.4840 ADA |
0.7987 USDT |
0.7593 USDT |
0.7716 USDT |
0.7774 USDT |
| 2025-05-14 |
0.8196 USDT |
25,452,143.7530 ADA |
0.8298 USDT |
0.7995 USDT |
0.8158 USDT |
0.8050 USDT |
| 2025-05-13 |
0.7975 USDT |
28,168,039.0556 ADA |
0.8170 USDT |
0.7717 USDT |
0.7905 USDT |
0.8161 USDT |
| 2025-05-12 |
0.8222 USDT |
46,215,027.9790 ADA |
0.8052 USDT |
0.7804 USDT |
0.8080 USDT |
0.8203 USDT |
| 2025-05-11 |
0.8049 USDT |
33,663,684.1290 ADA |
0.8405 USDT |
0.7817 USDT |
0.7940 USDT |
0.8071 USDT |
| 2025-05-10 |
0.7806 USDT |
11,471,756.5504 ADA |
0.7773 USDT |
0.7705 USDT |
0.7808 USDT |
0.7807 USDT |
| 2025-05-09 |
0.7650 USDT |
13,659,039.8640 ADA |
0.7694 USDT |
0.7542 USDT |
0.7607 USDT |
0.7590 USDT |
| 2025-05-08 |
0.6994 USDT |
22,721,329.9360 ADA |
0.6715 USDT |
0.6701 USDT |
0.6770 USDT |
0.7145 USDT |
| 2025-05-07 |
0.6743 USDT |
27,703,664.8682 ADA |
0.6787 USDT |
0.6553 USDT |
0.6602 USDT |
0.6598 USDT |
| 2025-05-06 |
0.6579 USDT |
26,833,933.8981 ADA |
0.6623 USDT |
0.6427 USDT |
0.6535 USDT |
0.6722 USDT |
| 2025-05-05 |
0.6779 USDT |
15,041,840.1134 ADA |
0.6761 USDT |
0.6627 USDT |
0.6735 USDT |
0.6645 USDT |
| 2025-05-04 |
0.6945 USDT |
28,993,652.5376 ADA |
0.6995 USDT |
0.6803 USDT |
0.6873 USDT |
0.6858 USDT |
| 2025-05-03 |
0.7108 USDT |
33,214,760.4849 ADA |
0.6979 USDT |
0.6919 USDT |
0.6955 USDT |
0.7143 USDT |
| 2025-05-02 |
0.7093 USDT |
27,683,312.3196 ADA |
0.7049 USDT |
0.6969 USDT |
0.7038 USDT |
0.6996 USDT |
| 2025-05-01 |
0.6886 USDT |
5,058,821.9824 ADA |
0.6818 USDT |
0.6816 USDT |
0.6872 USDT |
0.6875 USDT |
| 2025-04-30 |
0.6974 USDT |
4,584,282.5196 ADA |
0.6957 USDT |
0.6916 USDT |
0.6980 USDT |
0.7014 USDT |
| 2025-04-29 |
0.7088 USDT |
6,954,563.0234 ADA |
0.7057 USDT |
0.6972 USDT |
0.7019 USDT |
0.7154 USDT |
| 2025-04-28 |
0.7043 USDT |
30,624,540.7897 ADA |
0.7031 USDT |
0.6822 USDT |
0.6954 USDT |
0.7025 USDT |
| 2025-04-27 |
0.7002 USDT |
12,427,471.6741 ADA |
0.7071 USDT |
0.6916 USDT |
0.6995 USDT |
0.6944 USDT |
| 2025-04-26 |
0.7229 USDT |
14,739,622.0776 ADA |
0.7138 USDT |
0.7122 USDT |
0.7200 USDT |
0.7208 USDT |
| 2025-04-25 |
0.7157 USDT |
15,575,570.3915 ADA |
0.7218 USDT |
0.7021 USDT |
0.7128 USDT |
0.7194 USDT |
| 2025-04-24 |
0.7024 USDT |
28,515,033.4280 ADA |
0.6977 USDT |
0.6703 USDT |
0.6817 USDT |
0.7333 USDT |
| 2025-04-23 |
0.6961 USDT |
42,695,810.3280 ADA |
0.6794 USDT |
0.6774 USDT |
0.6858 USDT |
0.7048 USDT |
| 2025-04-22 |
0.6418 USDT |
37,232,343.3592 ADA |
0.6241 USDT |
0.6156 USDT |
0.6244 USDT |
0.6556 USDT |
| 2025-04-21 |
0.6364 USDT |
31,744,387.3408 ADA |
0.6203 USDT |
0.6161 USDT |
0.6217 USDT |
0.6232 USDT |
| 2025-04-20 |
0.6230 USDT |
10,428,741.3981 ADA |
0.6280 USDT |
0.6098 USDT |
0.6152 USDT |
0.6142 USDT |
| 2025-04-19 |
0.6285 USDT |
16,627,022.5476 ADA |
0.6277 USDT |
0.6191 USDT |
0.6235 USDT |
0.6306 USDT |
| 2025-04-18 |
0.6201 USDT |
20,743,782.9430 ADA |
0.6168 USDT |
0.6104 USDT |
0.6136 USDT |
0.6305 USDT |
| 2025-04-17 |
0.6194 USDT |
19,176,376.3336 ADA |
0.6138 USDT |
0.6101 USDT |
0.6150 USDT |
0.6167 USDT |
| 2025-04-16 |
0.6082 USDT |
23,541,032.4409 ADA |
0.6089 USDT |
0.5947 USDT |
0.6078 USDT |
0.6047 USDT |
| 2025-04-15 |
0.6361 USDT |
16,263,472.4297 ADA |
0.6352 USDT |
0.6191 USDT |
0.6308 USDT |
0.6251 USDT |
| 2025-04-14 |
0.6452 USDT |
17,236,592.4400 ADA |
0.6384 USDT |
0.6342 USDT |
0.6416 USDT |
0.6441 USDT |
| 2025-04-13 |
0.6505 USDT |
19,332,438.8498 ADA |
0.6598 USDT |
0.6371 USDT |
0.6443 USDT |
0.6563 USDT |
| 2025-04-12 |
0.6216 USDT |
2,306,603.5403 ADA |
0.6239 USDT |
0.6170 USDT |
0.6218 USDT |
0.6254 USDT |
| 2025-04-11 |
0.6188 USDT |
6,071,380.4649 ADA |
0.6093 USDT |
0.6062 USDT |
0.6130 USDT |
0.6313 USDT |
| 2025-04-10 |
0.6129 USDT |
37,472,247.4954 ADA |
0.6316 USDT |
0.5858 USDT |
0.5961 USDT |
0.6052 USDT |
| 2025-04-09 |
0.5646 USDT |
17,842,674.6615 ADA |
0.5585 USDT |
0.5372 USDT |
0.5566 USDT |
0.5806 USDT |
| 2025-04-08 |
0.5912 USDT |
32,011,723.1269 ADA |
0.5861 USDT |
0.5612 USDT |
0.5738 USDT |
0.5719 USDT |
| 2025-04-07 |
0.5380 USDT |
7,512,312.1558 ADA |
0.5736 USDT |
0.5114 USDT |
0.5300 USDT |
0.5346 USDT |
| 2025-04-06 |
0.6388 USDT |
8,410,547.7594 ADA |
0.6550 USDT |
0.6245 USDT |
0.6326 USDT |
0.6249 USDT |
| 2025-04-05 |
0.6576 USDT |
8,894,489.5951 ADA |
0.6602 USDT |
0.6451 USDT |
0.6481 USDT |
0.6474 USDT |
| 2025-04-04 |
0.6470 USDT |
14,110,961.9609 ADA |
0.6515 USDT |
0.6275 USDT |
0.6415 USDT |
0.6622 USDT |
| 2025-04-03 |
0.6401 USDT |
18,006,484.8831 ADA |
0.6396 USDT |
0.6130 USDT |
0.6293 USDT |
0.6477 USDT |
| 2025-04-02 |
0.6767 USDT |
2,352,199.4778 ADA |
0.6763 USDT |
0.6636 USDT |
0.6684 USDT |
0.6820 USDT |
| 2025-04-01 |
0.6742 USDT |
20,664,604.4222 ADA |
0.6617 USDT |
0.6578 USDT |
0.6635 USDT |
0.6899 USDT |
| 2025-03-31 |
0.6484 USDT |
21,398,732.3137 ADA |
0.6613 USDT |
0.6297 USDT |
0.6429 USDT |
0.6581 USDT |
| 2025-03-30 |
0.6800 USDT |
8,681,989.9996 ADA |
0.6734 USDT |
0.6677 USDT |
0.6747 USDT |
0.6795 USDT |