Crypto exchange Huobi

Market Adappter Token (ADP) / Tether (USDT)

Identifier on Huobi: adpusdt
Date Price Volume Open Low High Close
2022-08-27 0.0155 USDT 177,153,255.8938 ADP 0.0156 USDT 0.0150 USDT 0.0153 USDT 0.0153 USDT
2022-08-26 0.0158 USDT 184,210,595.2022 ADP 0.0160 USDT 0.0150 USDT 0.0155 USDT 0.0156 USDT
2022-08-25 0.0168 USDT 151,977,601.6169 ADP 0.0179 USDT 0.0160 USDT 0.0161 USDT 0.0161 USDT
2022-08-24 0.0183 USDT 123,469,181.8996 ADP 0.0158 USDT 0.0154 USDT 0.0173 USDT 0.0172 USDT
2022-08-23 0.0156 USDT 154,685,920.4266 ADP 0.0157 USDT 0.0153 USDT 0.0156 USDT 0.0155 USDT
2022-08-22 0.0158 USDT 162,200,599.9050 ADP 0.0160 USDT 0.0154 USDT 0.0155 USDT 0.0155 USDT
2022-08-21 0.0158 USDT 165,354,548.8709 ADP 0.0161 USDT 0.0154 USDT 0.0158 USDT 0.0160 USDT
2022-08-20 0.0160 USDT 167,870,286.2135 ADP 0.0165 USDT 0.0152 USDT 0.0158 USDT 0.0156 USDT
2022-08-19 0.0164 USDT 161,729,309.5105 ADP 0.0170 USDT 0.0156 USDT 0.0161 USDT 0.0163 USDT
2022-08-18 0.0169 USDT 136,498,459.9569 ADP 0.0167 USDT 0.0162 USDT 0.0166 USDT 0.0170 USDT
2022-08-17 0.0171 USDT 149,848,942.2866 ADP 0.0169 USDT 0.0163 USDT 0.0168 USDT 0.0167 USDT
2022-08-16 0.0175 USDT 148,208,362.9275 ADP 0.0176 USDT 0.0170 USDT 0.0173 USDT 0.0170 USDT
2022-08-15 0.0179 USDT 153,152,256.8790 ADP 0.0180 USDT 0.0173 USDT 0.0177 USDT 0.0174 USDT
2022-08-14 0.0181 USDT 118,600,003.5351 ADP 0.0179 USDT 0.0175 USDT 0.0177 USDT 0.0177 USDT
2022-08-13 0.0183 USDT 154,836,477.8718 ADP 0.0182 USDT 0.0179 USDT 0.0180 USDT 0.0180 USDT
2022-08-12 0.0183 USDT 147,630,183.5916 ADP 0.0181 USDT 0.0178 USDT 0.0182 USDT 0.0182 USDT
2022-08-11 0.0185 USDT 152,016,940.2396 ADP 0.0186 USDT 0.0181 USDT 0.0184 USDT 0.0182 USDT
2022-08-10 0.0190 USDT 138,150,759.2956 ADP 0.0174 USDT 0.0173 USDT 0.0175 USDT 0.0183 USDT
2022-08-09 0.0176 USDT 152,477,911.5027 ADP 0.0174 USDT 0.0170 USDT 0.0171 USDT 0.0173 USDT
2022-08-08 0.0172 USDT 139,934,374.5141 ADP 0.0172 USDT 0.0168 USDT 0.0169 USDT 0.0174 USDT
2022-08-07 0.0169 USDT 161,868,845.4944 ADP 0.0168 USDT 0.0167 USDT 0.0168 USDT 0.0172 USDT
2022-08-06 0.0165 USDT 163,684,253.5057 ADP 0.0163 USDT 0.0161 USDT 0.0163 USDT 0.0168 USDT
2022-08-05 0.0159 USDT 163,344,632.9556 ADP 0.0156 USDT 0.0155 USDT 0.0156 USDT 0.0160 USDT
2022-08-04 0.0157 USDT 141,920,293.8767 ADP 0.0158 USDT 0.0154 USDT 0.0157 USDT 0.0156 USDT
2022-08-03 0.0158 USDT 140,672,064.6782 ADP 0.0160 USDT 0.0153 USDT 0.0157 USDT 0.0158 USDT
2022-08-02 0.0160 USDT 130,405,729.7342 ADP 0.0160 USDT 0.0159 USDT 0.0160 USDT 0.0160 USDT
2022-08-01 0.0160 USDT 105,723,630.3970 ADP 0.0162 USDT 0.0159 USDT 0.0160 USDT 0.0160 USDT
2022-07-31 0.0161 USDT 103,083,796.7545 ADP 0.0162 USDT 0.0159 USDT 0.0161 USDT 0.0161 USDT
2022-07-30 0.0160 USDT 178,385,465.1265 ADP 0.0159 USDT 0.0158 USDT 0.0159 USDT 0.0161 USDT
2022-07-29 0.0159 USDT 147,162,895.7130 ADP 0.0160 USDT 0.0155 USDT 0.0157 USDT 0.0158 USDT
2022-07-28 0.0160 USDT 144,302,271.2011 ADP 0.0160 USDT 0.0157 USDT 0.0159 USDT 0.0160 USDT
2022-07-27 0.0156 USDT 175,947,542.4236 ADP 0.0155 USDT 0.0149 USDT 0.0155 USDT 0.0159 USDT
2022-07-26 0.0158 USDT 155,371,147.6804 ADP 0.0162 USDT 0.0153 USDT 0.0155 USDT 0.0155 USDT
2022-07-25 0.0162 USDT 150,095,839.3421 ADP 0.0164 USDT 0.0161 USDT 0.0161 USDT 0.0161 USDT
2022-07-24 0.0165 USDT 138,877,502.4046 ADP 0.0163 USDT 0.0163 USDT 0.0163 USDT 0.0166 USDT
2022-07-23 0.0164 USDT 171,996,798.4079 ADP 0.0165 USDT 0.0161 USDT 0.0164 USDT 0.0164 USDT
2022-07-22 0.0166 USDT 103,532,921.8506 ADP 0.0165 USDT 0.0164 USDT 0.0166 USDT 0.0166 USDT
2022-07-21 0.0166 USDT 38,833,701.2718 ADP 0.0168 USDT 0.0160 USDT 0.0161 USDT 0.0165 USDT
2022-07-20 0.0168 USDT 35,653,455.0759 ADP 0.0169 USDT 0.0167 USDT 0.0168 USDT 0.0168 USDT
2022-07-19 0.0167 USDT 71,925,098.0126 ADP 0.0167 USDT 0.0164 USDT 0.0167 USDT 0.0168 USDT
2022-07-18 0.0167 USDT 36,188,157.3753 ADP 0.0167 USDT 0.0163 USDT 0.0165 USDT 0.0164 USDT
2022-07-17 0.0164 USDT 40,446,985.0142 ADP 0.0161 USDT 0.0160 USDT 0.0162 USDT 0.0167 USDT
2022-07-16 0.0162 USDT 35,269,613.1223 ADP 0.0161 USDT 0.0159 USDT 0.0162 USDT 0.0162 USDT
2022-07-15 0.0161 USDT 42,850,170.8188 ADP 0.0160 USDT 0.0157 USDT 0.0160 USDT 0.0161 USDT
2022-07-14 0.0157 USDT 40,082,615.5744 ADP 0.0159 USDT 0.0151 USDT 0.0157 USDT 0.0159 USDT
2022-07-13 0.0156 USDT 29,415,918.8931 ADP 0.0156 USDT 0.0151 USDT 0.0153 USDT 0.0157 USDT
2022-07-12 0.0158 USDT 12,385,560.1464 ADP 0.0161 USDT 0.0150 USDT 0.0155 USDT 0.0157 USDT
2022-07-11 0.0163 USDT 13,045,573.3121 ADP 0.0165 USDT 0.0147 USDT 0.0161 USDT 0.0161 USDT
2022-07-10 0.0168 USDT 30,033,557.3048 ADP 0.0167 USDT 0.0165 USDT 0.0167 USDT 0.0168 USDT
2022-07-09 0.0168 USDT 34,697,435.6700 ADP 0.0172 USDT 0.0166 USDT 0.0169 USDT 0.0168 USDT