Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
0.7218 USDT |
40,256,085.6970 ADA |
0.7053 USDT |
0.7030 USDT |
0.7186 USDT |
0.7270 USDT |
| 2025-02-06 |
0.7373 USDT |
49,278,787.5276 ADA |
0.7324 USDT |
0.6979 USDT |
0.7129 USDT |
0.7108 USDT |
| 2025-02-05 |
0.7531 USDT |
35,333,147.8336 ADA |
0.7444 USDT |
0.7384 USDT |
0.7498 USDT |
0.7697 USDT |
| 2025-02-04 |
0.7667 USDT |
52,895,219.3086 ADA |
0.8121 USDT |
0.7150 USDT |
0.7351 USDT |
0.7602 USDT |
| 2025-02-03 |
0.6984 USDT |
86,272,552.2692 ADA |
0.8049 USDT |
0.5100 USDT |
0.6385 USDT |
0.7767 USDT |
| 2025-02-02 |
0.8562 USDT |
51,576,651.1562 ADA |
0.8947 USDT |
0.7517 USDT |
0.8095 USDT |
0.7881 USDT |
| 2025-02-01 |
0.9402 USDT |
21,177,593.6693 ADA |
0.9427 USDT |
0.9191 USDT |
0.9309 USDT |
0.9263 USDT |
| 2025-01-31 |
0.9576 USDT |
22,061,255.2892 ADA |
0.9594 USDT |
0.9361 USDT |
0.9435 USDT |
0.9753 USDT |
| 2025-01-30 |
0.9630 USDT |
29,612,276.6767 ADA |
0.9396 USDT |
0.9363 USDT |
0.9508 USDT |
0.9688 USDT |
| 2025-01-29 |
0.9311 USDT |
24,519,581.3557 ADA |
0.9170 USDT |
0.9122 USDT |
0.9227 USDT |
0.9189 USDT |
| 2025-01-28 |
0.9478 USDT |
31,760,245.0663 ADA |
0.9346 USDT |
0.9242 USDT |
0.9317 USDT |
0.9324 USDT |
| 2025-01-27 |
0.9021 USDT |
23,470,910.2489 ADA |
0.9529 USDT |
0.8569 USDT |
0.8880 USDT |
0.8875 USDT |
| 2025-01-26 |
0.9858 USDT |
22,567,711.7239 ADA |
0.9769 USDT |
0.9741 USDT |
0.9793 USDT |
0.9916 USDT |
| 2025-01-25 |
0.9775 USDT |
24,325,652.1568 ADA |
0.9715 USDT |
0.9643 USDT |
0.9740 USDT |
0.9880 USDT |
| 2025-01-24 |
0.9905 USDT |
46,779,692.3077 ADA |
0.9867 USDT |
0.9635 USDT |
0.9721 USDT |
0.9692 USDT |
| 2025-01-23 |
0.9677 USDT |
23,150,583.1410 ADA |
0.9827 USDT |
0.9514 USDT |
0.9622 USDT |
0.9735 USDT |
| 2025-01-22 |
0.9979 USDT |
39,938,599.3380 ADA |
1.0059 USDT |
0.9782 USDT |
0.9840 USDT |
0.9800 USDT |
| 2025-01-21 |
0.9906 USDT |
20,342,184.7296 ADA |
1.0095 USDT |
0.9660 USDT |
0.9827 USDT |
0.9763 USDT |
| 2025-01-20 |
1.0352 USDT |
41,159,986.0711 ADA |
0.9933 USDT |
0.9609 USDT |
0.9922 USDT |
1.0639 USDT |
| 2025-01-19 |
1.0799 USDT |
22,302,483.6925 ADA |
1.1044 USDT |
1.0058 USDT |
1.0453 USDT |
1.0469 USDT |
| 2025-01-18 |
1.0867 USDT |
26,119,515.2243 ADA |
1.1331 USDT |
1.0489 USDT |
1.0729 USDT |
1.0795 USDT |
| 2025-01-17 |
1.1171 USDT |
27,352,622.5868 ADA |
1.0894 USDT |
1.0852 USDT |
1.1017 USDT |
1.1184 USDT |
| 2025-01-16 |
1.0594 USDT |
24,117,354.7494 ADA |
1.0756 USDT |
1.0273 USDT |
1.0445 USDT |
1.0853 USDT |
| 2025-01-15 |
1.0131 USDT |
8,120,511.1204 ADA |
0.9970 USDT |
0.9876 USDT |
1.0031 USDT |
1.0199 USDT |
| 2025-01-14 |
0.9578 USDT |
17,060,813.7135 ADA |
0.9445 USDT |
0.9383 USDT |
0.9483 USDT |
0.9621 USDT |
| 2025-01-13 |
0.9315 USDT |
14,530,087.8774 ADA |
0.9674 USDT |
0.8888 USDT |
0.9069 USDT |
0.9066 USDT |
| 2025-01-12 |
1.0047 USDT |
7,637,029.7432 ADA |
0.9955 USDT |
0.9761 USDT |
0.9936 USDT |
0.9942 USDT |
| 2025-01-11 |
0.9282 USDT |
15,606,192.0100 ADA |
0.9304 USDT |
0.9139 USDT |
0.9227 USDT |
0.9441 USDT |
| 2025-01-10 |
0.9348 USDT |
26,920,583.5470 ADA |
0.9045 USDT |
0.9040 USDT |
0.9166 USDT |
0.9263 USDT |
| 2025-01-09 |
0.9223 USDT |
19,095,987.7816 ADA |
0.9469 USDT |
0.8797 USDT |
0.8995 USDT |
0.8955 USDT |
| 2025-01-08 |
0.9921 USDT |
22,832,463.0596 ADA |
0.9892 USDT |
0.9620 USDT |
0.9847 USDT |
0.9715 USDT |
| 2025-01-07 |
1.0908 USDT |
21,382,112.8459 ADA |
1.0933 USDT |
1.0063 USDT |
1.0152 USDT |
1.0123 USDT |
| 2025-01-06 |
1.0884 USDT |
17,469,594.3789 ADA |
1.0912 USDT |
1.0612 USDT |
1.0797 USDT |
1.1097 USDT |
| 2025-01-05 |
1.0783 USDT |
12,467,038.5310 ADA |
1.0709 USDT |
1.0527 USDT |
1.0624 USDT |
1.0800 USDT |
| 2025-01-04 |
1.0817 USDT |
13,444,929.2250 ADA |
1.0892 USDT |
1.0564 USDT |
1.0649 USDT |
1.0663 USDT |
| 2025-01-03 |
1.0223 USDT |
14,801,201.1647 ADA |
0.9614 USDT |
0.9571 USDT |
0.9711 USDT |
1.0969 USDT |
| 2025-01-02 |
0.9497 USDT |
19,733,249.2829 ADA |
0.9223 USDT |
0.9222 USDT |
0.9337 USDT |
0.9595 USDT |
| 2025-01-01 |
0.8521 USDT |
12,601,144.0440 ADA |
0.8451 USDT |
0.8383 USDT |
0.8497 USDT |
0.8540 USDT |
| 2024-12-31 |
0.8536 USDT |
15,588,572.3426 ADA |
0.8617 USDT |
0.8398 USDT |
0.8476 USDT |
0.8627 USDT |
| 2024-12-30 |
0.8639 USDT |
24,762,927.9139 ADA |
0.8590 USDT |
0.8298 USDT |
0.8426 USDT |
0.8664 USDT |
| 2024-12-29 |
0.8895 USDT |
15,506,723.4816 ADA |
0.8894 USDT |
0.8675 USDT |
0.8760 USDT |
0.8703 USDT |
| 2024-12-28 |
0.8742 USDT |
9,246,564.7715 ADA |
0.8769 USDT |
0.8662 USDT |
0.8746 USDT |
0.8671 USDT |
| 2024-12-27 |
0.8803 USDT |
18,494,012.2153 ADA |
0.8610 USDT |
0.8551 USDT |
0.8651 USDT |
0.8924 USDT |
| 2024-12-26 |
0.8831 USDT |
23,373,923.3140 ADA |
0.9178 USDT |
0.8524 USDT |
0.8712 USDT |
0.8604 USDT |
| 2024-12-25 |
0.9309 USDT |
4,842,171.4509 ADA |
0.9360 USDT |
0.9218 USDT |
0.9310 USDT |
0.9251 USDT |
| 2024-12-24 |
0.9090 USDT |
22,675,849.9123 ADA |
0.9265 USDT |
0.8920 USDT |
0.9016 USDT |
0.9365 USDT |
| 2024-12-23 |
0.8873 USDT |
11,770,650.8726 ADA |
0.8836 USDT |
0.8620 USDT |
0.8829 USDT |
0.8905 USDT |
| 2024-12-22 |
0.8964 USDT |
28,038,474.3947 ADA |
0.9054 USDT |
0.8692 USDT |
0.8857 USDT |
0.8840 USDT |
| 2024-12-21 |
0.9514 USDT |
36,165,510.3966 ADA |
0.9501 USDT |
0.8918 USDT |
0.9140 USDT |
0.9006 USDT |
| 2024-12-20 |
0.8573 USDT |
54,731,968.9458 ADA |
0.8809 USDT |
0.7622 USDT |
0.8105 USDT |
0.8825 USDT |