Identifier on Huobi: adausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.6945 USDT |
28,993,652.5376 ADA |
0.6995 USDT |
0.6803 USDT |
0.6873 USDT |
0.6858 USDT |
| 2025-05-03 |
0.7108 USDT |
33,214,760.4849 ADA |
0.6979 USDT |
0.6919 USDT |
0.6955 USDT |
0.7143 USDT |
| 2025-05-02 |
0.7093 USDT |
27,683,312.3196 ADA |
0.7049 USDT |
0.6969 USDT |
0.7038 USDT |
0.6996 USDT |
| 2025-05-01 |
0.6886 USDT |
5,058,821.9824 ADA |
0.6818 USDT |
0.6816 USDT |
0.6872 USDT |
0.6875 USDT |
| 2025-04-30 |
0.6974 USDT |
4,584,282.5196 ADA |
0.6957 USDT |
0.6916 USDT |
0.6980 USDT |
0.7014 USDT |
| 2025-04-29 |
0.7088 USDT |
6,954,563.0234 ADA |
0.7057 USDT |
0.6972 USDT |
0.7019 USDT |
0.7154 USDT |
| 2025-04-28 |
0.7043 USDT |
30,624,540.7897 ADA |
0.7031 USDT |
0.6822 USDT |
0.6954 USDT |
0.7025 USDT |
| 2025-04-27 |
0.7002 USDT |
12,427,471.6741 ADA |
0.7071 USDT |
0.6916 USDT |
0.6995 USDT |
0.6944 USDT |
| 2025-04-26 |
0.7229 USDT |
14,739,622.0776 ADA |
0.7138 USDT |
0.7122 USDT |
0.7200 USDT |
0.7208 USDT |
| 2025-04-25 |
0.7157 USDT |
15,575,570.3915 ADA |
0.7218 USDT |
0.7021 USDT |
0.7128 USDT |
0.7194 USDT |
| 2025-04-24 |
0.7024 USDT |
28,515,033.4280 ADA |
0.6977 USDT |
0.6703 USDT |
0.6817 USDT |
0.7333 USDT |
| 2025-04-23 |
0.6961 USDT |
42,695,810.3280 ADA |
0.6794 USDT |
0.6774 USDT |
0.6858 USDT |
0.7048 USDT |
| 2025-04-22 |
0.6418 USDT |
37,232,343.3592 ADA |
0.6241 USDT |
0.6156 USDT |
0.6244 USDT |
0.6556 USDT |
| 2025-04-21 |
0.6364 USDT |
31,744,387.3408 ADA |
0.6203 USDT |
0.6161 USDT |
0.6217 USDT |
0.6232 USDT |
| 2025-04-20 |
0.6230 USDT |
10,428,741.3981 ADA |
0.6280 USDT |
0.6098 USDT |
0.6152 USDT |
0.6142 USDT |
| 2025-04-19 |
0.6285 USDT |
16,627,022.5476 ADA |
0.6277 USDT |
0.6191 USDT |
0.6235 USDT |
0.6306 USDT |
| 2025-04-18 |
0.6201 USDT |
20,743,782.9430 ADA |
0.6168 USDT |
0.6104 USDT |
0.6136 USDT |
0.6305 USDT |
| 2025-04-17 |
0.6194 USDT |
19,176,376.3336 ADA |
0.6138 USDT |
0.6101 USDT |
0.6150 USDT |
0.6167 USDT |
| 2025-04-16 |
0.6082 USDT |
23,541,032.4409 ADA |
0.6089 USDT |
0.5947 USDT |
0.6078 USDT |
0.6047 USDT |
| 2025-04-15 |
0.6361 USDT |
16,263,472.4297 ADA |
0.6352 USDT |
0.6191 USDT |
0.6308 USDT |
0.6251 USDT |
| 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 |