Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.6452 USDT |
17,236,592.4400 ADA |
0.6384 USDT |
0.6342 USDT |
0.6416 USDT |
0.6441 USDT |
| 2025-04-13 |
0.6505 USDT |
19,332,438.8498 ADA |
0.6598 USDT |
0.6371 USDT |
0.6443 USDT |
0.6563 USDT |
| 2025-04-12 |
0.6216 USDT |
2,306,603.5403 ADA |
0.6239 USDT |
0.6170 USDT |
0.6218 USDT |
0.6254 USDT |
| 2025-04-11 |
0.6188 USDT |
6,071,380.4649 ADA |
0.6093 USDT |
0.6062 USDT |
0.6130 USDT |
0.6313 USDT |
| 2025-04-10 |
0.6129 USDT |
37,472,247.4954 ADA |
0.6316 USDT |
0.5858 USDT |
0.5961 USDT |
0.6052 USDT |
| 2025-04-09 |
0.5646 USDT |
17,842,674.6615 ADA |
0.5585 USDT |
0.5372 USDT |
0.5566 USDT |
0.5806 USDT |
| 2025-04-08 |
0.5912 USDT |
32,011,723.1269 ADA |
0.5861 USDT |
0.5612 USDT |
0.5738 USDT |
0.5719 USDT |
| 2025-04-07 |
0.5380 USDT |
7,512,312.1558 ADA |
0.5736 USDT |
0.5114 USDT |
0.5300 USDT |
0.5346 USDT |
| 2025-04-06 |
0.6388 USDT |
8,410,547.7594 ADA |
0.6550 USDT |
0.6245 USDT |
0.6326 USDT |
0.6249 USDT |
| 2025-04-05 |
0.6576 USDT |
8,894,489.5951 ADA |
0.6602 USDT |
0.6451 USDT |
0.6481 USDT |
0.6474 USDT |
| 2025-04-04 |
0.6470 USDT |
14,110,961.9609 ADA |
0.6515 USDT |
0.6275 USDT |
0.6415 USDT |
0.6622 USDT |
| 2025-04-03 |
0.6401 USDT |
18,006,484.8831 ADA |
0.6396 USDT |
0.6130 USDT |
0.6293 USDT |
0.6477 USDT |
| 2025-04-02 |
0.6767 USDT |
2,352,199.4778 ADA |
0.6763 USDT |
0.6636 USDT |
0.6684 USDT |
0.6820 USDT |
| 2025-04-01 |
0.6742 USDT |
20,664,604.4222 ADA |
0.6617 USDT |
0.6578 USDT |
0.6635 USDT |
0.6899 USDT |
| 2025-03-31 |
0.6484 USDT |
21,398,732.3137 ADA |
0.6613 USDT |
0.6297 USDT |
0.6429 USDT |
0.6581 USDT |
| 2025-03-30 |
0.6800 USDT |
8,681,989.9996 ADA |
0.6734 USDT |
0.6677 USDT |
0.6747 USDT |
0.6795 USDT |
| 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 |