Crypto exchange Huobi

Market Adappter Token (ADP) / Tether (USDT)

Identifier on Huobi: adpusdt
Date Price Volume Open Low High Close
2022-10-16 0.0095 USDT 121,161,532.8649 ADP 0.0095 USDT 0.0092 USDT 0.0093 USDT 0.0093 USDT
2022-10-15 0.0098 USDT 103,731,365.8709 ADP 0.0092 USDT 0.0091 USDT 0.0092 USDT 0.0101 USDT
2022-10-14 0.0091 USDT 64,595,178.6021 ADP 0.0090 USDT 0.0088 USDT 0.0090 USDT 0.0091 USDT
2022-10-13 0.0093 USDT 166,764,130.6128 ADP 0.0099 USDT 0.0087 USDT 0.0089 USDT 0.0090 USDT
2022-10-12 0.0100 USDT 89,686,372.0969 ADP 0.0090 USDT 0.0087 USDT 0.0090 USDT 0.0100 USDT
2022-10-11 0.0097 USDT 22,561,136.5007 ADP 0.0098 USDT 0.0090 USDT 0.0091 USDT 0.0092 USDT
2022-10-10 0.0102 USDT 65,054,041.1668 ADP 0.0106 USDT 0.0096 USDT 0.0099 USDT 0.0100 USDT
2022-10-09 0.0103 USDT 44,328,474.5742 ADP 0.0104 USDT 0.0100 USDT 0.0100 USDT 0.0101 USDT
2022-10-08 0.0102 USDT 35,725,631.5499 ADP 0.0106 USDT 0.0100 USDT 0.0102 USDT 0.0104 USDT
2022-10-07 0.0103 USDT 66,414,645.0758 ADP 0.0103 USDT 0.0095 USDT 0.0102 USDT 0.0103 USDT
2022-10-06 0.0106 USDT 109,272,821.9570 ADP 0.0108 USDT 0.0102 USDT 0.0105 USDT 0.0103 USDT
2022-10-05 0.0113 USDT 46,593,890.3656 ADP 0.0113 USDT 0.0110 USDT 0.0111 USDT 0.0110 USDT
2022-10-04 0.0120 USDT 45,164,016.5703 ADP 0.0117 USDT 0.0110 USDT 0.0112 USDT 0.0114 USDT
2022-10-03 0.0113 USDT 228,309,701.6839 ADP 0.0114 USDT 0.0110 USDT 0.0111 USDT 0.0111 USDT
2022-10-02 0.0114 USDT 232,574,591.7061 ADP 0.0111 USDT 0.0110 USDT 0.0112 USDT 0.0114 USDT
2022-10-01 0.0112 USDT 235,324,651.1998 ADP 0.0110 USDT 0.0109 USDT 0.0111 USDT 0.0112 USDT
2022-09-30 0.0112 USDT 219,220,616.9662 ADP 0.0113 USDT 0.0109 USDT 0.0112 USDT 0.0112 USDT
2022-09-29 0.0112 USDT 208,274,916.8216 ADP 0.0115 USDT 0.0108 USDT 0.0112 USDT 0.0113 USDT
2022-09-28 0.0114 USDT 176,706,492.8263 ADP 0.0116 USDT 0.0111 USDT 0.0112 USDT 0.0114 USDT
2022-09-27 0.0116 USDT 190,459,009.7754 ADP 0.0115 USDT 0.0113 USDT 0.0115 USDT 0.0114 USDT
2022-09-26 0.0116 USDT 232,644,702.9034 ADP 0.0119 USDT 0.0112 USDT 0.0113 USDT 0.0114 USDT
2022-09-25 0.0121 USDT 155,678,025.4713 ADP 0.0120 USDT 0.0119 USDT 0.0120 USDT 0.0120 USDT
2022-09-24 0.0123 USDT 222,775,232.7410 ADP 0.0122 USDT 0.0119 USDT 0.0121 USDT 0.0120 USDT
2022-09-23 0.0120 USDT 122,741,783.6937 ADP 0.0119 USDT 0.0117 USDT 0.0117 USDT 0.0117 USDT
2022-09-22 0.0121 USDT 157,160,847.4057 ADP 0.0120 USDT 0.0117 USDT 0.0120 USDT 0.0120 USDT
2022-09-21 0.0122 USDT 127,468,048.8321 ADP 0.0121 USDT 0.0116 USDT 0.0121 USDT 0.0120 USDT
2022-09-20 0.0124 USDT 127,003,678.9488 ADP 0.0125 USDT 0.0120 USDT 0.0123 USDT 0.0123 USDT
2022-09-19 0.0125 USDT 169,870,832.8018 ADP 0.0130 USDT 0.0122 USDT 0.0124 USDT 0.0125 USDT
2022-09-18 0.0134 USDT 128,979,161.8781 ADP 0.0136 USDT 0.0127 USDT 0.0129 USDT 0.0129 USDT
2022-09-17 0.0132 USDT 167,321,886.3348 ADP 0.0134 USDT 0.0120 USDT 0.0132 USDT 0.0136 USDT
2022-09-16 0.0138 USDT 176,929,415.1819 ADP 0.0139 USDT 0.0135 USDT 0.0137 USDT 0.0137 USDT
2022-09-15 0.0140 USDT 172,303,483.8158 ADP 0.0141 USDT 0.0138 USDT 0.0139 USDT 0.0140 USDT
2022-09-14 0.0141 USDT 177,399,901.9642 ADP 0.0141 USDT 0.0140 USDT 0.0140 USDT 0.0142 USDT
2022-09-13 0.0144 USDT 176,813,185.0245 ADP 0.0146 USDT 0.0141 USDT 0.0142 USDT 0.0141 USDT
2022-09-12 0.0142 USDT 162,242,706.5703 ADP 0.0140 USDT 0.0137 USDT 0.0140 USDT 0.0146 USDT
2022-09-11 0.0143 USDT 192,705,065.7239 ADP 0.0143 USDT 0.0136 USDT 0.0142 USDT 0.0140 USDT
2022-09-10 0.0145 USDT 166,464,270.2846 ADP 0.0143 USDT 0.0143 USDT 0.0143 USDT 0.0145 USDT
2022-09-09 0.0144 USDT 148,704,057.7508 ADP 0.0145 USDT 0.0142 USDT 0.0142 USDT 0.0143 USDT
2022-09-08 0.0144 USDT 177,295,722.6782 ADP 0.0145 USDT 0.0139 USDT 0.0142 USDT 0.0144 USDT
2022-09-07 0.0149 USDT 134,386,407.1048 ADP 0.0149 USDT 0.0141 USDT 0.0145 USDT 0.0144 USDT
2022-09-06 0.0147 USDT 150,830,412.7524 ADP 0.0148 USDT 0.0140 USDT 0.0142 USDT 0.0160 USDT
2022-09-05 0.0142 USDT 177,007,758.2155 ADP 0.0144 USDT 0.0136 USDT 0.0139 USDT 0.0148 USDT
2022-09-04 0.0142 USDT 160,652,658.6390 ADP 0.0144 USDT 0.0135 USDT 0.0141 USDT 0.0140 USDT
2022-09-03 0.0145 USDT 151,454,052.0071 ADP 0.0148 USDT 0.0138 USDT 0.0142 USDT 0.0145 USDT
2022-09-02 0.0148 USDT 127,236,014.9451 ADP 0.0149 USDT 0.0140 USDT 0.0146 USDT 0.0148 USDT
2022-09-01 0.0150 USDT 181,713,311.3297 ADP 0.0150 USDT 0.0145 USDT 0.0149 USDT 0.0149 USDT
2022-08-31 0.0150 USDT 176,412,359.1827 ADP 0.0151 USDT 0.0147 USDT 0.0150 USDT 0.0150 USDT
2022-08-30 0.0152 USDT 153,490,429.4809 ADP 0.0152 USDT 0.0145 USDT 0.0151 USDT 0.0150 USDT
2022-08-29 0.0150 USDT 186,974,947.5067 ADP 0.0151 USDT 0.0145 USDT 0.0149 USDT 0.0151 USDT
2022-08-28 0.0154 USDT 168,172,685.0078 ADP 0.0154 USDT 0.0149 USDT 0.0151 USDT 0.0151 USDT