Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.7842 USDT |
42,059,419.2613 ADA |
0.7729 USDT |
0.7660 USDT |
0.7749 USDT |
0.8082 USDT |
| 2025-08-11 |
0.8109 USDT |
43,555,388.4032 ADA |
0.8017 USDT |
0.7830 USDT |
0.7940 USDT |
0.8015 USDT |
| 2025-08-10 |
0.8085 USDT |
42,252,665.8823 ADA |
0.8030 USDT |
0.7850 USDT |
0.7952 USDT |
0.8033 USDT |
| 2025-08-09 |
0.8084 USDT |
34,316,133.7678 ADA |
0.7914 USDT |
0.7896 USDT |
0.7938 USDT |
0.8158 USDT |
| 2025-08-08 |
0.7925 USDT |
48,429,238.6044 ADA |
0.7873 USDT |
0.7759 USDT |
0.7854 USDT |
0.7962 USDT |
| 2025-08-07 |
0.7546 USDT |
30,447,633.7788 ADA |
0.7415 USDT |
0.7340 USDT |
0.7373 USDT |
0.7659 USDT |
| 2025-08-06 |
0.7280 USDT |
29,576,502.3448 ADA |
0.7255 USDT |
0.7107 USDT |
0.7143 USDT |
0.7409 USDT |
| 2025-08-05 |
0.7407 USDT |
36,930,976.7660 ADA |
0.7551 USDT |
0.7195 USDT |
0.7293 USDT |
0.7271 USDT |
| 2025-08-04 |
0.7431 USDT |
45,936,072.1521 ADA |
0.7272 USDT |
0.7252 USDT |
0.7352 USDT |
0.7561 USDT |
| 2025-08-03 |
0.7153 USDT |
31,458,491.7974 ADA |
0.6974 USDT |
0.6871 USDT |
0.7047 USDT |
0.7265 USDT |
| 2025-08-02 |
0.7068 USDT |
48,924,964.2139 ADA |
0.7142 USDT |
0.6846 USDT |
0.6966 USDT |
0.6969 USDT |
| 2025-08-01 |
0.7265 USDT |
42,340,817.5581 ADA |
0.7391 USDT |
0.7088 USDT |
0.7239 USDT |
0.7340 USDT |
| 2025-07-31 |
0.7723 USDT |
37,036,527.3880 ADA |
0.7632 USDT |
0.7528 USDT |
0.7631 USDT |
0.7600 USDT |
| 2025-07-30 |
0.7677 USDT |
48,094,665.7603 ADA |
0.7826 USDT |
0.7300 USDT |
0.7627 USDT |
0.7595 USDT |
| 2025-07-29 |
0.7890 USDT |
43,910,854.2985 ADA |
0.7933 USDT |
0.7696 USDT |
0.7809 USDT |
0.7846 USDT |
| 2025-07-28 |
0.8265 USDT |
47,546,547.9257 ADA |
0.8321 USDT |
0.7917 USDT |
0.8010 USDT |
0.7972 USDT |
| 2025-07-27 |
0.8262 USDT |
37,928,881.2618 ADA |
0.8196 USDT |
0.8144 USDT |
0.8209 USDT |
0.8373 USDT |
| 2025-07-26 |
0.8245 USDT |
21,253,105.2053 ADA |
0.8159 USDT |
0.8118 USDT |
0.8195 USDT |
0.8333 USDT |
| 2025-07-25 |
0.7979 USDT |
51,088,274.8328 ADA |
0.8062 USDT |
0.7750 USDT |
0.7873 USDT |
0.7924 USDT |
| 2025-07-24 |
0.8056 USDT |
76,336,233.4828 ADA |
0.8159 USDT |
0.7615 USDT |
0.7900 USDT |
0.8245 USDT |
| 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 |