Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.7021 USDT |
3,771,529.4860 ADA |
0.7063 USDT |
0.6901 USDT |
0.7029 USDT |
0.6978 USDT |
| 2025-03-28 |
0.7393 USDT |
4,222,381.3601 ADA |
0.7381 USDT |
0.7315 USDT |
0.7404 USDT |
0.7428 USDT |
| 2025-03-27 |
0.7336 USDT |
2,901,297.0394 ADA |
0.7289 USDT |
0.7264 USDT |
0.7351 USDT |
0.7382 USDT |
| 2025-03-26 |
0.7497 USDT |
1,721,471.5253 ADA |
0.7447 USDT |
0.7388 USDT |
0.7443 USDT |
0.7538 USDT |
| 2025-03-25 |
0.7470 USDT |
29,531,696.0946 ADA |
0.7318 USDT |
0.7208 USDT |
0.7266 USDT |
0.7554 USDT |
| 2025-03-24 |
0.7196 USDT |
19,437,738.6835 ADA |
0.7106 USDT |
0.7055 USDT |
0.7105 USDT |
0.7227 USDT |
| 2025-03-23 |
0.7059 USDT |
8,993,250.6570 ADA |
0.7014 USDT |
0.7006 USDT |
0.7069 USDT |
0.7100 USDT |
| 2025-03-22 |
0.7084 USDT |
9,093,203.3838 ADA |
0.7049 USDT |
0.7037 USDT |
0.7087 USDT |
0.7119 USDT |
| 2025-03-21 |
0.7186 USDT |
16,337,163.8071 ADA |
0.7178 USDT |
0.7077 USDT |
0.7162 USDT |
0.7104 USDT |
| 2025-03-20 |
0.7308 USDT |
22,571,713.9541 ADA |
0.7436 USDT |
0.7197 USDT |
0.7282 USDT |
0.7271 USDT |
| 2025-03-19 |
0.7099 USDT |
20,812,356.5264 ADA |
0.7017 USDT |
0.7004 USDT |
0.7056 USDT |
0.7260 USDT |
| 2025-03-18 |
0.7074 USDT |
21,524,275.8067 ADA |
0.7175 USDT |
0.6988 USDT |
0.7080 USDT |
0.7035 USDT |
| 2025-03-17 |
0.7138 USDT |
10,896,661.2472 ADA |
0.7049 USDT |
0.7042 USDT |
0.7154 USDT |
0.7152 USDT |
| 2025-03-16 |
0.7398 USDT |
8,149,475.9440 ADA |
0.7467 USDT |
0.7333 USDT |
0.7392 USDT |
0.7355 USDT |
| 2025-03-15 |
0.7453 USDT |
26,388,713.0593 ADA |
0.7372 USDT |
0.7311 USDT |
0.7405 USDT |
0.7534 USDT |
| 2025-03-14 |
0.7125 USDT |
19,917,861.6764 ADA |
0.7029 USDT |
0.6965 USDT |
0.7070 USDT |
0.7239 USDT |
| 2025-03-13 |
0.7244 USDT |
10,716,452.7029 ADA |
0.7358 USDT |
0.7027 USDT |
0.7101 USDT |
0.7050 USDT |
| 2025-03-12 |
0.7326 USDT |
24,604,845.8483 ADA |
0.7241 USDT |
0.7114 USDT |
0.7187 USDT |
0.7294 USDT |
| 2025-03-11 |
0.7130 USDT |
26,038,411.4225 ADA |
0.6715 USDT |
0.6474 USDT |
0.6818 USDT |
0.7331 USDT |
| 2025-03-10 |
0.7346 USDT |
29,749,769.7169 ADA |
0.7216 USDT |
0.6855 USDT |
0.7046 USDT |
0.6931 USDT |
| 2025-03-09 |
0.8070 USDT |
16,836,986.0430 ADA |
0.8052 USDT |
0.7939 USDT |
0.8019 USDT |
0.7986 USDT |
| 2025-03-08 |
0.8209 USDT |
23,466,875.9041 ADA |
0.8181 USDT |
0.8022 USDT |
0.8083 USDT |
0.8033 USDT |
| 2025-03-07 |
0.8624 USDT |
48,859,635.5317 ADA |
0.9066 USDT |
0.8107 USDT |
0.8519 USDT |
0.8575 USDT |
| 2025-03-06 |
0.9540 USDT |
20,741,416.9854 ADA |
0.9742 USDT |
0.9337 USDT |
0.9450 USDT |
0.9558 USDT |
| 2025-03-05 |
0.9420 USDT |
17,132,494.2103 ADA |
0.9407 USDT |
0.9141 USDT |
0.9359 USDT |
0.9412 USDT |
| 2025-03-04 |
0.8100 USDT |
29,514,881.6421 ADA |
0.8576 USDT |
0.7578 USDT |
0.8020 USDT |
0.8174 USDT |
| 2025-03-03 |
0.9832 USDT |
61,800,160.6726 ADA |
1.1348 USDT |
0.8229 USDT |
0.8647 USDT |
0.8641 USDT |
| 2025-03-02 |
0.7922 USDT |
57,984,829.5819 ADA |
0.6595 USDT |
0.6451 USDT |
0.6561 USDT |
1.0343 USDT |
| 2025-03-01 |
0.6394 USDT |
52,062,232.8532 ADA |
0.6328 USDT |
0.6253 USDT |
0.6340 USDT |
0.6479 USDT |
| 2025-02-28 |
0.6123 USDT |
67,402,477.7671 ADA |
0.6454 USDT |
0.5802 USDT |
0.5964 USDT |
0.6316 USDT |
| 2025-02-27 |
0.6532 USDT |
17,936,844.1385 ADA |
0.6476 USDT |
0.6414 USDT |
0.6519 USDT |
0.6597 USDT |
| 2025-02-26 |
0.6798 USDT |
49,143,036.4325 ADA |
0.6832 USDT |
0.6554 USDT |
0.6718 USDT |
0.6722 USDT |
| 2025-02-25 |
0.6630 USDT |
52,645,218.6176 ADA |
0.6815 USDT |
0.6305 USDT |
0.6543 USDT |
0.6630 USDT |
| 2025-02-24 |
0.7301 USDT |
52,314,804.8883 ADA |
0.7697 USDT |
0.6706 USDT |
0.6931 USDT |
0.6770 USDT |
| 2025-02-23 |
0.7743 USDT |
24,195,119.6359 ADA |
0.7736 USDT |
0.7611 USDT |
0.7707 USDT |
0.7617 USDT |
| 2025-02-22 |
0.7681 USDT |
42,360,038.3377 ADA |
0.7623 USDT |
0.7573 USDT |
0.7642 USDT |
0.7706 USDT |
| 2025-02-21 |
0.7908 USDT |
58,176,343.0783 ADA |
0.8037 USDT |
0.7500 USDT |
0.7593 USDT |
0.7619 USDT |
| 2025-02-20 |
0.7899 USDT |
54,800,297.0628 ADA |
0.7738 USDT |
0.7703 USDT |
0.7809 USDT |
0.8044 USDT |
| 2025-02-19 |
0.7557 USDT |
39,929,167.2394 ADA |
0.7543 USDT |
0.7331 USDT |
0.7440 USDT |
0.7659 USDT |
| 2025-02-18 |
0.7796 USDT |
52,260,839.6553 ADA |
0.8091 USDT |
0.7354 USDT |
0.7451 USDT |
0.7436 USDT |
| 2025-02-17 |
0.7991 USDT |
33,076,052.3285 ADA |
0.7715 USDT |
0.7705 USDT |
0.7875 USDT |
0.8247 USDT |
| 2025-02-16 |
0.7795 USDT |
28,409,785.2263 ADA |
0.7810 USDT |
0.7680 USDT |
0.7769 USDT |
0.7682 USDT |
| 2025-02-15 |
0.7947 USDT |
53,966,288.1898 ADA |
0.8000 USDT |
0.7751 USDT |
0.7819 USDT |
0.7794 USDT |
| 2025-02-14 |
0.8059 USDT |
40,460,387.1283 ADA |
0.8107 USDT |
0.7948 USDT |
0.8010 USDT |
0.8019 USDT |
| 2025-02-13 |
0.7835 USDT |
43,586,528.9495 ADA |
0.8000 USDT |
0.7695 USDT |
0.7823 USDT |
0.7854 USDT |
| 2025-02-12 |
0.7741 USDT |
49,037,417.3622 ADA |
0.7783 USDT |
0.7466 USDT |
0.7667 USDT |
0.7865 USDT |
| 2025-02-11 |
0.7739 USDT |
30,746,877.9701 ADA |
0.7121 USDT |
0.7101 USDT |
0.7425 USDT |
0.7987 USDT |
| 2025-02-10 |
0.6909 USDT |
33,214,290.5406 ADA |
0.6814 USDT |
0.6631 USDT |
0.6734 USDT |
0.6971 USDT |
| 2025-02-09 |
0.6991 USDT |
38,737,383.4133 ADA |
0.7006 USDT |
0.6774 USDT |
0.6886 USDT |
0.6968 USDT |
| 2025-02-08 |
0.6965 USDT |
58,395,126.0057 ADA |
0.7073 USDT |
0.6817 USDT |
0.6925 USDT |
0.6991 USDT |