Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |