Crypto exchange Huobi

Market Adappter Token (ADP) / Tether (USDT)

Identifier on Huobi: adpusdt
Date Price Volume Open Low High Close
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
2022-07-08 0.0175 USDT 33,537,416.3883 ADP 0.0178 USDT 0.0168 USDT 0.0169 USDT 0.0171 USDT
2022-07-07 0.0168 USDT 32,256,764.9731 ADP 0.0159 USDT 0.0156 USDT 0.0159 USDT 0.0183 USDT
2022-07-06 0.0159 USDT 23,992,959.6770 ADP 0.0164 USDT 0.0147 USDT 0.0159 USDT 0.0159 USDT
2022-07-05 0.0163 USDT 23,443,995.7678 ADP 0.0164 USDT 0.0158 USDT 0.0161 USDT 0.0164 USDT
2022-07-04 0.0169 USDT 26,388,784.5943 ADP 0.0179 USDT 0.0160 USDT 0.0165 USDT 0.0165 USDT
2022-07-03 0.0164 USDT 31,679,019.2949 ADP 0.0159 USDT 0.0146 USDT 0.0153 USDT 0.0184 USDT
2022-07-02 0.0155 USDT 30,545,021.4511 ADP 0.0153 USDT 0.0148 USDT 0.0153 USDT 0.0159 USDT
2022-07-01 0.0153 USDT 34,732,180.2689 ADP 0.0149 USDT 0.0142 USDT 0.0147 USDT 0.0153 USDT
2022-06-30 0.0157 USDT 31,159,239.7361 ADP 0.0163 USDT 0.0142 USDT 0.0150 USDT 0.0149 USDT
2022-06-29 0.0165 USDT 30,417,818.8443 ADP 0.0171 USDT 0.0155 USDT 0.0161 USDT 0.0162 USDT
2022-06-28 0.0175 USDT 27,987,271.2675 ADP 0.0177 USDT 0.0168 USDT 0.0173 USDT 0.0177 USDT
2022-06-27 0.0176 USDT 31,480,171.1717 ADP 0.0176 USDT 0.0167 USDT 0.0173 USDT 0.0179 USDT
2022-06-26 0.0179 USDT 34,842,691.6642 ADP 0.0173 USDT 0.0169 USDT 0.0175 USDT 0.0179 USDT
2022-06-25 0.0173 USDT 35,388,773.4074 ADP 0.0173 USDT 0.0162 USDT 0.0169 USDT 0.0171 USDT
2022-06-24 0.0170 USDT 30,369,265.4445 ADP 0.0167 USDT 0.0164 USDT 0.0167 USDT 0.0172 USDT
2022-06-23 0.0171 USDT 32,709,496.2022 ADP 0.0166 USDT 0.0160 USDT 0.0168 USDT 0.0168 USDT
2022-06-22 0.0169 USDT 34,552,298.5763 ADP 0.0167 USDT 0.0154 USDT 0.0161 USDT 0.0167 USDT
2022-06-21 0.0159 USDT 43,312,509.9892 ADP 0.0159 USDT 0.0142 USDT 0.0158 USDT 0.0167 USDT
2022-06-20 0.0156 USDT 34,979,895.8332 ADP 0.0155 USDT 0.0154 USDT 0.0155 USDT 0.0159 USDT
2022-06-19 0.0149 USDT 35,593,530.8377 ADP 0.0146 USDT 0.0143 USDT 0.0146 USDT 0.0155 USDT
2022-06-18 0.0151 USDT 35,146,486.2761 ADP 0.0149 USDT 0.0143 USDT 0.0148 USDT 0.0145 USDT
2022-06-17 0.0149 USDT 38,972,397.3666 ADP 0.0147 USDT 0.0143 USDT 0.0146 USDT 0.0149 USDT
2022-06-16 0.0155 USDT 30,665,673.5576 ADP 0.0156 USDT 0.0143 USDT 0.0149 USDT 0.0147 USDT
2022-06-15 0.0150 USDT 30,588,231.1517 ADP 0.0159 USDT 0.0143 USDT 0.0146 USDT 0.0153 USDT
2022-06-14 0.0156 USDT 37,976,481.9919 ADP 0.0159 USDT 0.0143 USDT 0.0145 USDT 0.0159 USDT
2022-06-13 0.0166 USDT 45,122,718.1838 ADP 0.0186 USDT 0.0159 USDT 0.0163 USDT 0.0167 USDT
2022-06-12 0.0183 USDT 39,598,602.8483 ADP 0.0178 USDT 0.0172 USDT 0.0181 USDT 0.0186 USDT
2022-06-11 0.0190 USDT 41,146,944.4920 ADP 0.0198 USDT 0.0175 USDT 0.0179 USDT 0.0180 USDT
2022-06-10 0.0195 USDT 39,653,953.5150 ADP 0.0195 USDT 0.0183 USDT 0.0194 USDT 0.0198 USDT
2022-06-09 0.0197 USDT 39,010,545.2009 ADP 0.0199 USDT 0.0185 USDT 0.0192 USDT 0.0191 USDT
2022-06-08 0.0200 USDT 33,632,349.8810 ADP 0.0207 USDT 0.0192 USDT 0.0197 USDT 0.0199 USDT
2022-06-07 0.0202 USDT 36,121,864.2775 ADP 0.0208 USDT 0.0185 USDT 0.0197 USDT 0.0207 USDT
2022-06-06 0.0205 USDT 31,300,541.2742 ADP 0.0203 USDT 0.0200 USDT 0.0205 USDT 0.0207 USDT
2022-06-05 0.0205 USDT 24,779,515.3537 ADP 0.0206 USDT 0.0200 USDT 0.0202 USDT 0.0204 USDT
2022-06-04 0.0205 USDT 30,884,095.3315 ADP 0.0203 USDT 0.0201 USDT 0.0203 USDT 0.0210 USDT