Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.8042 USDT |
20,551,974.2897 ADA |
0.8072 USDT |
0.7968 USDT |
0.8052 USDT |
0.8057 USDT |
| 2025-09-30 |
0.8004 USDT |
10,591,377.2080 ADA |
0.8057 USDT |
0.7962 USDT |
0.7993 USDT |
0.7986 USDT |
| 2025-09-29 |
0.8018 USDT |
48,768,996.5117 ADA |
0.8019 USDT |
0.7881 USDT |
0.7954 USDT |
0.8060 USDT |
| 2025-09-28 |
0.7804 USDT |
28,603,016.8888 ADA |
0.7809 USDT |
0.7648 USDT |
0.7689 USDT |
0.8081 USDT |
| 2025-09-27 |
0.7849 USDT |
18,813,618.9046 ADA |
0.7917 USDT |
0.7765 USDT |
0.7814 USDT |
0.7814 USDT |
| 2025-09-26 |
0.7772 USDT |
34,286,236.6893 ADA |
0.7645 USDT |
0.7576 USDT |
0.7668 USDT |
0.7918 USDT |
| 2025-09-25 |
0.7888 USDT |
54,379,902.2410 ADA |
0.8129 USDT |
0.7543 USDT |
0.7734 USDT |
0.7649 USDT |
| 2025-09-24 |
0.8141 USDT |
23,728,252.6303 ADA |
0.8061 USDT |
0.7909 USDT |
0.8115 USDT |
0.8236 USDT |
| 2025-09-23 |
0.8212 USDT |
19,142,163.9519 ADA |
0.8251 USDT |
0.8031 USDT |
0.8204 USDT |
0.8211 USDT |
| 2025-09-22 |
0.8405 USDT |
36,619,540.2348 ADA |
0.8840 USDT |
0.7867 USDT |
0.8218 USDT |
0.8288 USDT |
| 2025-09-21 |
0.8883 USDT |
36,462,381.2539 ADA |
0.8928 USDT |
0.8755 USDT |
0.8852 USDT |
0.8879 USDT |
| 2025-09-20 |
0.8955 USDT |
23,086,810.8377 ADA |
0.8904 USDT |
0.8874 USDT |
0.8939 USDT |
0.9002 USDT |
| 2025-09-19 |
0.9109 USDT |
50,589,855.6516 ADA |
0.9248 USDT |
0.8912 USDT |
0.8997 USDT |
0.8991 USDT |
| 2025-09-18 |
0.9144 USDT |
42,473,652.9968 ADA |
0.9138 USDT |
0.8995 USDT |
0.9102 USDT |
0.9271 USDT |
| 2025-09-17 |
0.8749 USDT |
21,873,528.2147 ADA |
0.8803 USDT |
0.8633 USDT |
0.8672 USDT |
0.8672 USDT |
| 2025-09-16 |
0.8652 USDT |
24,808,106.5363 ADA |
0.8632 USDT |
0.8532 USDT |
0.8611 USDT |
0.8584 USDT |
| 2025-09-15 |
0.8710 USDT |
43,834,142.1131 ADA |
0.8877 USDT |
0.8528 USDT |
0.8618 USDT |
0.8561 USDT |
| 2025-09-14 |
0.9047 USDT |
36,273,937.9225 ADA |
0.9293 USDT |
0.8794 USDT |
0.8883 USDT |
0.8890 USDT |
| 2025-09-13 |
0.9363 USDT |
49,949,659.1151 ADA |
0.9170 USDT |
0.9162 USDT |
0.9272 USDT |
0.9299 USDT |
| 2025-09-12 |
0.8969 USDT |
29,841,525.7060 ADA |
0.8938 USDT |
0.8828 USDT |
0.8906 USDT |
0.8870 USDT |
| 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 |