Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.8437 USDT |
63,294,017.7076 ADA |
0.9033 USDT |
0.7995 USDT |
0.8176 USDT |
0.7995 USDT |
| 2025-07-22 |
0.8795 USDT |
94,363,765.1679 ADA |
0.8896 USDT |
0.8528 USDT |
0.8709 USDT |
0.9027 USDT |
| 2025-07-21 |
0.8937 USDT |
82,658,298.1417 ADA |
0.8580 USDT |
0.8414 USDT |
0.8598 USDT |
0.8985 USDT |
| 2025-07-20 |
0.8532 USDT |
61,154,293.4646 ADA |
0.8299 USDT |
0.8232 USDT |
0.8310 USDT |
0.8684 USDT |
| 2025-07-19 |
0.8241 USDT |
46,832,983.3956 ADA |
0.8158 USDT |
0.8016 USDT |
0.8206 USDT |
0.8300 USDT |
| 2025-07-18 |
0.8577 USDT |
74,593,757.6867 ADA |
0.8216 USDT |
0.8189 USDT |
0.8522 USDT |
0.8500 USDT |
| 2025-07-17 |
0.7847 USDT |
60,581,133.4407 ADA |
0.7648 USDT |
0.7402 USDT |
0.7538 USDT |
0.8061 USDT |
| 2025-07-16 |
0.7474 USDT |
34,932,632.9508 ADA |
0.7467 USDT |
0.7328 USDT |
0.7410 USDT |
0.7588 USDT |
| 2025-07-15 |
0.7272 USDT |
73,979,385.1085 ADA |
0.7351 USDT |
0.7105 USDT |
0.7235 USDT |
0.7266 USDT |
| 2025-07-14 |
0.7512 USDT |
120,759,436.6659 ADA |
0.7368 USDT |
0.7276 USDT |
0.7401 USDT |
0.7344 USDT |
| 2025-07-13 |
0.7332 USDT |
101,641,772.4618 ADA |
0.7088 USDT |
0.7052 USDT |
0.7128 USDT |
0.7422 USDT |
| 2025-07-12 |
0.7216 USDT |
19,753,277.6345 ADA |
0.7092 USDT |
0.6988 USDT |
0.7147 USDT |
0.7298 USDT |
| 2025-07-11 |
0.6931 USDT |
63,459,482.8414 ADA |
0.6776 USDT |
0.6680 USDT |
0.6783 USDT |
0.7197 USDT |
| 2025-07-10 |
0.6261 USDT |
40,897,860.2055 ADA |
0.6227 USDT |
0.6175 USDT |
0.6229 USDT |
0.6267 USDT |
| 2025-07-09 |
0.6025 USDT |
52,813,982.7230 ADA |
0.5883 USDT |
0.5839 USDT |
0.5884 USDT |
0.6093 USDT |
| 2025-07-08 |
0.5797 USDT |
38,068,009.9461 ADA |
0.5806 USDT |
0.5723 USDT |
0.5771 USDT |
0.5820 USDT |
| 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 |