Crypto exchange Huobi

Market Adappter Token (ADP) / Tether (USDT)

Identifier on Huobi: adpusdt
Date Price Volume Open Low High Close
2023-02-08 0.0104 USDT 37,752,719.4357 ADP 0.0102 USDT 0.0101 USDT 0.0102 USDT 0.0102 USDT
2023-02-07 0.0103 USDT 52,992,894.1372 ADP 0.0105 USDT 0.0100 USDT 0.0102 USDT 0.0102 USDT
2023-02-06 0.0105 USDT 50,941,346.4381 ADP 0.0100 USDT 0.0100 USDT 0.0100 USDT 0.0105 USDT
2023-02-05 0.0101 USDT 56,562,717.1675 ADP 0.0102 USDT 0.0099 USDT 0.0100 USDT 0.0100 USDT
2023-02-04 0.0100 USDT 57,424,843.7973 ADP 0.0100 USDT 0.0098 USDT 0.0100 USDT 0.0102 USDT
2023-02-03 0.0100 USDT 55,020,227.4000 ADP 0.0100 USDT 0.0098 USDT 0.0099 USDT 0.0100 USDT
2023-02-02 0.0099 USDT 47,872,955.9476 ADP 0.0099 USDT 0.0097 USDT 0.0099 USDT 0.0100 USDT
2023-02-01 0.0097 USDT 45,384,662.4791 ADP 0.0097 USDT 0.0095 USDT 0.0096 USDT 0.0100 USDT
2023-01-31 0.0096 USDT 54,453,059.6535 ADP 0.0093 USDT 0.0093 USDT 0.0093 USDT 0.0099 USDT
2023-01-30 0.0099 USDT 55,128,284.2862 ADP 0.0102 USDT 0.0092 USDT 0.0095 USDT 0.0094 USDT
2023-01-29 0.0102 USDT 49,304,246.8256 ADP 0.0101 USDT 0.0098 USDT 0.0101 USDT 0.0102 USDT
2023-01-28 0.0104 USDT 48,597,025.4732 ADP 0.0104 USDT 0.0099 USDT 0.0101 USDT 0.0100 USDT
2023-01-27 0.0099 USDT 50,507,036.2227 ADP 0.0096 USDT 0.0092 USDT 0.0096 USDT 0.0103 USDT
2023-01-26 0.0095 USDT 58,218,515.6856 ADP 0.0096 USDT 0.0091 USDT 0.0095 USDT 0.0096 USDT
2023-01-25 0.0094 USDT 52,031,669.5355 ADP 0.0090 USDT 0.0090 USDT 0.0093 USDT 0.0094 USDT
2023-01-24 0.0086 USDT 51,180,121.2689 ADP 0.0083 USDT 0.0083 USDT 0.0084 USDT 0.0092 USDT
2023-01-23 0.0082 USDT 55,680,206.8085 ADP 0.0081 USDT 0.0080 USDT 0.0081 USDT 0.0083 USDT
2023-01-22 0.0082 USDT 63,195,522.2222 ADP 0.0082 USDT 0.0080 USDT 0.0082 USDT 0.0082 USDT
2023-01-21 0.0082 USDT 67,741,397.0402 ADP 0.0081 USDT 0.0077 USDT 0.0080 USDT 0.0083 USDT
2023-01-20 0.0078 USDT 65,542,257.1359 ADP 0.0078 USDT 0.0076 USDT 0.0077 USDT 0.0081 USDT
2023-01-19 0.0079 USDT 74,156,992.3585 ADP 0.0081 USDT 0.0076 USDT 0.0078 USDT 0.0078 USDT
2023-01-18 0.0080 USDT 74,258,229.7905 ADP 0.0079 USDT 0.0079 USDT 0.0080 USDT 0.0080 USDT
2023-01-17 0.0079 USDT 69,082,590.5453 ADP 0.0077 USDT 0.0077 USDT 0.0078 USDT 0.0079 USDT
2023-01-16 0.0077 USDT 64,713,059.2500 ADP 0.0077 USDT 0.0077 USDT 0.0077 USDT 0.0077 USDT
2023-01-15 0.0077 USDT 56,420,458.7466 ADP 0.0079 USDT 0.0077 USDT 0.0077 USDT 0.0077 USDT
2023-01-14 0.0078 USDT 68,032,532.0447 ADP 0.0076 USDT 0.0075 USDT 0.0076 USDT 0.0079 USDT
2023-01-13 0.0075 USDT 69,875,037.8444 ADP 0.0075 USDT 0.0075 USDT 0.0075 USDT 0.0076 USDT
2023-01-12 0.0075 USDT 66,031,610.8899 ADP 0.0076 USDT 0.0073 USDT 0.0075 USDT 0.0075 USDT
2023-01-11 0.0075 USDT 62,501,362.8751 ADP 0.0076 USDT 0.0072 USDT 0.0074 USDT 0.0077 USDT
2023-01-10 0.0074 USDT 66,130,262.2604 ADP 0.0075 USDT 0.0073 USDT 0.0073 USDT 0.0076 USDT
2023-01-09 0.0075 USDT 59,778,769.7211 ADP 0.0074 USDT 0.0072 USDT 0.0074 USDT 0.0076 USDT
2023-01-08 0.0074 USDT 77,710,932.2759 ADP 0.0077 USDT 0.0071 USDT 0.0073 USDT 0.0072 USDT
2023-01-07 0.0075 USDT 64,413,241.5994 ADP 0.0073 USDT 0.0072 USDT 0.0074 USDT 0.0075 USDT
2023-01-06 0.0074 USDT 72,827,604.7625 ADP 0.0072 USDT 0.0071 USDT 0.0073 USDT 0.0075 USDT
2023-01-05 0.0072 USDT 78,665,498.9502 ADP 0.0072 USDT 0.0071 USDT 0.0072 USDT 0.0073 USDT
2023-01-04 0.0073 USDT 74,346,238.2398 ADP 0.0074 USDT 0.0071 USDT 0.0073 USDT 0.0072 USDT
2023-01-03 0.0073 USDT 77,695,530.0645 ADP 0.0073 USDT 0.0072 USDT 0.0073 USDT 0.0074 USDT
2023-01-02 0.0073 USDT 73,990,500.5637 ADP 0.0072 USDT 0.0071 USDT 0.0073 USDT 0.0073 USDT
2023-01-01 0.0073 USDT 79,940,829.0028 ADP 0.0074 USDT 0.0072 USDT 0.0073 USDT 0.0073 USDT
2022-12-31 0.0073 USDT 79,770,101.2909 ADP 0.0073 USDT 0.0070 USDT 0.0073 USDT 0.0073 USDT
2022-12-30 0.0073 USDT 72,191,450.2814 ADP 0.0073 USDT 0.0071 USDT 0.0073 USDT 0.0074 USDT
2022-12-29 0.0075 USDT 72,914,515.2163 ADP 0.0073 USDT 0.0071 USDT 0.0074 USDT 0.0074 USDT
2022-12-28 0.0076 USDT 69,390,323.6200 ADP 0.0076 USDT 0.0072 USDT 0.0073 USDT 0.0073 USDT
2022-12-27 0.0076 USDT 65,067,897.1307 ADP 0.0076 USDT 0.0075 USDT 0.0076 USDT 0.0077 USDT
2022-12-26 0.0077 USDT 74,614,300.4630 ADP 0.0079 USDT 0.0075 USDT 0.0077 USDT 0.0077 USDT
2022-12-25 0.0077 USDT 69,812,634.2470 ADP 0.0076 USDT 0.0075 USDT 0.0076 USDT 0.0079 USDT
2022-12-24 0.0075 USDT 85,306,432.1312 ADP 0.0075 USDT 0.0075 USDT 0.0075 USDT 0.0076 USDT
2022-12-23 0.0075 USDT 185,461,147.7066 ADP 0.0076 USDT 0.0074 USDT 0.0075 USDT 0.0075 USDT
2022-12-22 0.0076 USDT 65,969,330.3963 ADP 0.0074 USDT 0.0074 USDT 0.0074 USDT 0.0075 USDT
2022-12-21 0.0075 USDT 63,812,202.9462 ADP 0.0075 USDT 0.0074 USDT 0.0075 USDT 0.0075 USDT