Crypto exchange Huobi

Market Adappter Token (ADP) / Tether (USDT)

Identifier on Huobi: adpusdt
Date Price Volume Open Low High Close
2024-02-07 0.0021 USDT 34,935,680.6429 ADP 0.0021 USDT 0.0020 USDT 0.0020 USDT 0.0021 USDT
2024-02-06 0.0020 USDT 41,009,428.6142 ADP 0.0020 USDT 0.0019 USDT 0.0020 USDT 0.0021 USDT
2024-02-05 0.0019 USDT 34,825,540.7312 ADP 0.0018 USDT 0.0018 USDT 0.0018 USDT 0.0019 USDT
2024-02-04 0.0018 USDT 33,858,863.0807 ADP 0.0019 USDT 0.0018 USDT 0.0018 USDT 0.0018 USDT
2024-02-03 0.0018 USDT 34,178,161.5469 ADP 0.0018 USDT 0.0018 USDT 0.0018 USDT 0.0019 USDT
2024-02-02 0.0018 USDT 33,775,936.2022 ADP 0.0018 USDT 0.0018 USDT 0.0018 USDT 0.0018 USDT
2024-02-01 0.0018 USDT 33,721,861.0152 ADP 0.0018 USDT 0.0018 USDT 0.0018 USDT 0.0018 USDT
2024-01-31 0.0018 USDT 34,101,857.4869 ADP 0.0019 USDT 0.0018 USDT 0.0018 USDT 0.0018 USDT
2024-01-30 0.0018 USDT 33,016,460.3387 ADP 0.0018 USDT 0.0018 USDT 0.0018 USDT 0.0018 USDT
2024-01-29 0.0018 USDT 33,258,352.3836 ADP 0.0018 USDT 0.0018 USDT 0.0018 USDT 0.0018 USDT
2024-01-28 0.0018 USDT 33,511,086.5159 ADP 0.0018 USDT 0.0017 USDT 0.0018 USDT 0.0018 USDT
2024-01-27 0.0017 USDT 33,647,656.4406 ADP 0.0017 USDT 0.0017 USDT 0.0017 USDT 0.0018 USDT
2024-01-26 0.0016 USDT 33,685,452.2178 ADP 0.0017 USDT 0.0016 USDT 0.0016 USDT 0.0017 USDT
2024-01-25 0.0017 USDT 33,956,608.1295 ADP 0.0017 USDT 0.0016 USDT 0.0016 USDT 0.0016 USDT
2024-01-24 0.0017 USDT 35,335,271.4416 ADP 0.0017 USDT 0.0016 USDT 0.0017 USDT 0.0017 USDT
2024-01-23 0.0017 USDT 32,707,285.5980 ADP 0.0017 USDT 0.0017 USDT 0.0017 USDT 0.0017 USDT
2024-01-22 0.0018 USDT 35,183,033.8332 ADP 0.0018 USDT 0.0017 USDT 0.0017 USDT 0.0017 USDT
2024-01-21 0.0018 USDT 32,573,651.3552 ADP 0.0017 USDT 0.0017 USDT 0.0017 USDT 0.0018 USDT
2024-01-20 0.0018 USDT 33,336,698.8229 ADP 0.0018 USDT 0.0017 USDT 0.0018 USDT 0.0018 USDT
2024-01-19 0.0019 USDT 35,330,638.3750 ADP 0.0019 USDT 0.0017 USDT 0.0017 USDT 0.0018 USDT
2024-01-18 0.0020 USDT 33,762,141.0207 ADP 0.0020 USDT 0.0019 USDT 0.0019 USDT 0.0019 USDT
2024-01-17 0.0020 USDT 32,989,871.7643 ADP 0.0020 USDT 0.0020 USDT 0.0020 USDT 0.0020 USDT
2024-01-16 0.0020 USDT 32,683,057.0300 ADP 0.0020 USDT 0.0020 USDT 0.0020 USDT 0.0020 USDT
2024-01-15 0.0020 USDT 33,242,117.6300 ADP 0.0020 USDT 0.0020 USDT 0.0020 USDT 0.0020 USDT
2024-01-14 0.0020 USDT 33,669,725.5741 ADP 0.0020 USDT 0.0020 USDT 0.0020 USDT 0.0020 USDT
2024-01-13 0.0020 USDT 33,288,558.1507 ADP 0.0020 USDT 0.0020 USDT 0.0020 USDT 0.0020 USDT
2024-01-12 0.0021 USDT 32,507,927.0591 ADP 0.0021 USDT 0.0020 USDT 0.0020 USDT 0.0021 USDT
2024-01-11 0.0020 USDT 33,508,001.1448 ADP 0.0020 USDT 0.0020 USDT 0.0020 USDT 0.0021 USDT
2024-01-10 0.0020 USDT 33,398,770.8925 ADP 0.0019 USDT 0.0019 USDT 0.0019 USDT 0.0020 USDT
2024-01-09 0.0021 USDT 34,238,993.8313 ADP 0.0022 USDT 0.0020 USDT 0.0020 USDT 0.0020 USDT
2024-01-08 0.0022 USDT 547,872.9455 ADP 0.0024 USDT 0.0022 USDT 0.0022 USDT 0.0022 USDT
2024-01-07 0.0024 USDT 664,352.1446 ADP 0.0023 USDT 0.0022 USDT 0.0022 USDT 0.0024 USDT
2024-01-06 0.0022 USDT 203,374.3223 ADP 0.0024 USDT 0.0021 USDT 0.0021 USDT 0.0023 USDT
2024-01-05 0.0021 USDT 180,476.3921 ADP 0.0021 USDT 0.0021 USDT 0.0021 USDT 0.0024 USDT
2024-01-04 0.0021 USDT 110,556.7064 ADP 0.0022 USDT 0.0021 USDT 0.0021 USDT 0.0021 USDT
2024-01-03 0.0022 USDT 102,090.3312 ADP 0.0022 USDT 0.0021 USDT 0.0021 USDT 0.0022 USDT
2024-01-02 0.0023 USDT 78,462.7279 ADP 0.0023 USDT 0.0022 USDT 0.0023 USDT 0.0023 USDT
2024-01-01 0.0022 USDT 506,392.2872 ADP 0.0021 USDT 0.0021 USDT 0.0021 USDT 0.0023 USDT
2023-12-31 0.0022 USDT 40,089.7300 ADP 0.0021 USDT 0.0021 USDT 0.0021 USDT 0.0021 USDT
2023-12-30 0.0023 USDT 13,519.4300 ADP 0.0023 USDT 0.0022 USDT 0.0022 USDT 0.0022 USDT
2023-12-29 0.0022 USDT 573,861.3683 ADP 0.0022 USDT 0.0021 USDT 0.0021 USDT 0.0021 USDT
2023-12-28 0.0024 USDT 549,405.2904 ADP 0.0024 USDT 0.0023 USDT 0.0023 USDT 0.0023 USDT
2023-12-27 0.0025 USDT 1,646,619.1876 ADP 0.0025 USDT 0.0023 USDT 0.0023 USDT 0.0023 USDT
2023-12-26 0.0026 USDT 35,028,875.9125 ADP 0.0026 USDT 0.0025 USDT 0.0025 USDT 0.0027 USDT
2023-12-25 0.0026 USDT 33,606,447.0230 ADP 0.0026 USDT 0.0025 USDT 0.0025 USDT 0.0026 USDT
2023-12-24 0.0027 USDT 33,008,963.8435 ADP 0.0027 USDT 0.0026 USDT 0.0026 USDT 0.0026 USDT
2023-12-23 0.0025 USDT 34,728,652.5406 ADP 0.0025 USDT 0.0024 USDT 0.0025 USDT 0.0027 USDT
2023-12-22 0.0025 USDT 33,408,633.7807 ADP 0.0025 USDT 0.0024 USDT 0.0024 USDT 0.0025 USDT
2023-12-21 0.0026 USDT 33,498,769.2015 ADP 0.0026 USDT 0.0025 USDT 0.0025 USDT 0.0025 USDT
2023-12-20 0.0027 USDT 34,067,560.3524 ADP 0.0027 USDT 0.0026 USDT 0.0026 USDT 0.0028 USDT