Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-13 |
0.5537 USDT |
12,543,582.0964 ADA |
0.5455 USDT |
0.5436 USDT |
0.5510 USDT |
0.5591 USDT |
| 2025-11-12 |
0.5582 USDT |
52,102,846.9535 ADA |
0.5608 USDT |
0.5395 USDT |
0.5467 USDT |
0.5456 USDT |
| 2025-11-11 |
0.5808 USDT |
65,864,815.8706 ADA |
0.5928 USDT |
0.5583 USDT |
0.5624 USDT |
0.5595 USDT |
| 2025-11-10 |
0.5910 USDT |
38,978,099.0018 ADA |
0.5789 USDT |
0.5738 USDT |
0.5852 USDT |
0.5896 USDT |
| 2025-11-09 |
0.5559 USDT |
11,146,887.8225 ADA |
0.5687 USDT |
0.5479 USDT |
0.5546 USDT |
0.5535 USDT |
| 2025-11-08 |
0.5840 USDT |
18,507,236.7386 ADA |
0.5761 USDT |
0.5739 USDT |
0.5836 USDT |
0.5881 USDT |
| 2025-11-07 |
0.5556 USDT |
92,320,203.5473 ADA |
0.5407 USDT |
0.5195 USDT |
0.5293 USDT |
0.5761 USDT |
| 2025-11-06 |
0.5374 USDT |
35,493,155.7121 ADA |
0.5453 USDT |
0.5290 USDT |
0.5360 USDT |
0.5332 USDT |
| 2025-11-05 |
0.5185 USDT |
15,039,357.7885 ADA |
0.5207 USDT |
0.4948 USDT |
0.5154 USDT |
0.5336 USDT |
| 2025-11-04 |
0.5346 USDT |
82,516,790.7333 ADA |
0.5583 USDT |
0.4901 USDT |
0.5142 USDT |
0.5208 USDT |
| 2025-11-03 |
0.5729 USDT |
100,563,268.3804 ADA |
0.6106 USDT |
0.5262 USDT |
0.5565 USDT |
0.5521 USDT |
| 2025-11-02 |
0.6121 USDT |
22,149,410.9255 ADA |
0.6130 USDT |
0.6052 USDT |
0.6103 USDT |
0.6144 USDT |
| 2025-11-01 |
0.6108 USDT |
27,404,092.4869 ADA |
0.6092 USDT |
0.6034 USDT |
0.6090 USDT |
0.6136 USDT |
| 2025-10-31 |
0.6099 USDT |
22,015,405.9701 ADA |
0.6016 USDT |
0.6004 USDT |
0.6092 USDT |
0.6125 USDT |
| 2025-10-30 |
0.6267 USDT |
59,389,332.9726 ADA |
0.6400 USDT |
0.5998 USDT |
0.6063 USDT |
0.6060 USDT |
| 2025-10-29 |
0.6446 USDT |
33,057,464.0050 ADA |
0.6450 USDT |
0.6400 USDT |
0.6434 USDT |
0.6505 USDT |
| 2025-10-28 |
0.6644 USDT |
34,200,434.4034 ADA |
0.6669 USDT |
0.6567 USDT |
0.6660 USDT |
0.6655 USDT |
| 2025-10-27 |
0.6868 USDT |
19,622,025.4578 ADA |
0.6812 USDT |
0.6797 USDT |
0.6851 USDT |
0.6819 USDT |
| 2025-10-26 |
0.6721 USDT |
51,568,387.5707 ADA |
0.6533 USDT |
0.6520 USDT |
0.6547 USDT |
0.6812 USDT |
| 2025-10-25 |
0.6543 USDT |
35,871,582.4242 ADA |
0.6558 USDT |
0.6480 USDT |
0.6515 USDT |
0.6585 USDT |
| 2025-10-24 |
0.6487 USDT |
58,962,976.2503 ADA |
0.6429 USDT |
0.6387 USDT |
0.6426 USDT |
0.6482 USDT |
| 2025-10-23 |
0.6346 USDT |
38,259,384.1634 ADA |
0.6238 USDT |
0.6227 USDT |
0.6274 USDT |
0.6387 USDT |
| 2025-10-22 |
0.6403 USDT |
17,093,296.6677 ADA |
0.6426 USDT |
0.6326 USDT |
0.6352 USDT |
0.6338 USDT |
| 2025-10-21 |
0.6520 USDT |
15,370,732.3087 ADA |
0.6625 USDT |
0.6383 USDT |
0.6428 USDT |
0.6424 USDT |
| 2025-10-20 |
0.6666 USDT |
62,415,488.6152 ADA |
0.6653 USDT |
0.6540 USDT |
0.6637 USDT |
0.6625 USDT |
| 2025-10-19 |
0.6457 USDT |
70,136,505.4043 ADA |
0.6341 USDT |
0.6224 USDT |
0.6307 USDT |
0.6566 USDT |
| 2025-10-18 |
0.6321 USDT |
50,151,081.8313 ADA |
0.6246 USDT |
0.6230 USDT |
0.6291 USDT |
0.6352 USDT |
| 2025-10-17 |
0.6228 USDT |
78,735,465.3035 ADA |
0.6452 USDT |
0.5923 USDT |
0.6066 USDT |
0.6118 USDT |
| 2025-10-16 |
0.6603 USDT |
82,164,370.7831 ADA |
0.6687 USDT |
0.6332 USDT |
0.6455 USDT |
0.6414 USDT |
| 2025-10-15 |
0.6908 USDT |
37,320,141.3767 ADA |
0.6987 USDT |
0.6643 USDT |
0.6725 USDT |
0.6724 USDT |
| 2025-10-14 |
0.6907 USDT |
56,292,214.7122 ADA |
0.7285 USDT |
0.6623 USDT |
0.6774 USDT |
0.6962 USDT |
| 2025-10-13 |
0.7112 USDT |
33,217,353.4084 ADA |
0.7003 USDT |
0.6921 USDT |
0.7069 USDT |
0.7108 USDT |
| 2025-10-12 |
0.6391 USDT |
13,848,463.0918 ADA |
0.6317 USDT |
0.6179 USDT |
0.6294 USDT |
0.6479 USDT |
| 2025-10-11 |
0.6476 USDT |
40,057,235.8422 ADA |
0.6352 USDT |
0.6210 USDT |
0.6503 USDT |
0.6512 USDT |
| 2025-10-10 |
0.8158 USDT |
11,860,716.8041 ADA |
0.8154 USDT |
0.8088 USDT |
0.8170 USDT |
0.8152 USDT |
| 2025-10-09 |
0.8095 USDT |
44,619,221.4071 ADA |
0.8251 USDT |
0.7943 USDT |
0.8062 USDT |
0.8150 USDT |
| 2025-10-08 |
0.8245 USDT |
49,622,466.1574 ADA |
0.8199 USDT |
0.8082 USDT |
0.8165 USDT |
0.8397 USDT |
| 2025-10-07 |
0.8524 USDT |
52,425,340.1205 ADA |
0.8716 USDT |
0.8232 USDT |
0.8296 USDT |
0.8322 USDT |
| 2025-10-06 |
0.8609 USDT |
62,629,235.0319 ADA |
0.8355 USDT |
0.8325 USDT |
0.8424 USDT |
0.8717 USDT |
| 2025-10-05 |
0.8553 USDT |
62,545,934.8982 ADA |
0.8393 USDT |
0.8274 USDT |
0.8373 USDT |
0.8384 USDT |
| 2025-10-04 |
0.8557 USDT |
19,034,082.0836 ADA |
0.8655 USDT |
0.8460 USDT |
0.8538 USDT |
0.8474 USDT |
| 2025-10-03 |
0.8623 USDT |
12,124,506.3248 ADA |
0.8708 USDT |
0.8548 USDT |
0.8620 USDT |
0.8615 USDT |
| 2025-10-02 |
0.8557 USDT |
26,952,009.7177 ADA |
0.8507 USDT |
0.8480 USDT |
0.8555 USDT |
0.8540 USDT |
| 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 |