Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.3310 USDT |
155,635.5000 |
0.3305 USDT |
0.3250 USDT |
0.3424 USDT |
0.3256 USDT |
| 2024-12-22 |
0.3369 USDT |
340,958.5200 |
0.3416 USDT |
0.3301 USDT |
0.3425 USDT |
0.3379 USDT |
| 2024-12-21 |
0.3563 USDT |
200,848.7600 |
0.3516 USDT |
0.3459 USDT |
0.3714 USDT |
0.3459 USDT |
| 2024-12-20 |
0.3389 USDT |
683,456.1700 |
0.3471 USDT |
0.3174 USDT |
0.3672 USDT |
0.3518 USDT |
| 2024-12-19 |
0.3619 USDT |
673,092.6900 |
0.3912 USDT |
0.3301 USDT |
0.3954 USDT |
0.3493 USDT |
| 2024-12-18 |
0.4259 USDT |
300,350.0700 |
0.4300 USDT |
0.3936 USDT |
0.4557 USDT |
0.3962 USDT |
| 2024-12-17 |
0.4461 USDT |
529,662.1900 |
0.4603 USDT |
0.4302 USDT |
0.4649 USDT |
0.4420 USDT |
| 2024-12-16 |
0.4323 USDT |
541,637.4600 |
0.4064 USDT |
0.4050 USDT |
0.4638 USDT |
0.4583 USDT |
| 2024-12-15 |
0.3941 USDT |
256,398.7000 |
0.3893 USDT |
0.3842 USDT |
0.4040 USDT |
0.4004 USDT |
| 2024-12-14 |
0.3875 USDT |
327,949.6000 |
0.3915 USDT |
0.3773 USDT |
0.4019 USDT |
0.3892 USDT |
| 2024-12-13 |
0.4041 USDT |
178,564.7900 |
0.4074 USDT |
0.3884 USDT |
0.4169 USDT |
0.3913 USDT |
| 2024-12-12 |
0.4160 USDT |
270,908.1300 |
0.4031 USDT |
0.3956 USDT |
0.4342 USDT |
0.4181 USDT |
| 2024-12-11 |
0.3884 USDT |
467,113.9900 |
0.3649 USDT |
0.3592 USDT |
0.4208 USDT |
0.4171 USDT |
| 2024-12-10 |
0.3455 USDT |
687,506.6800 |
0.3332 USDT |
0.3293 USDT |
0.3602 USDT |
0.3532 USDT |
| 2024-12-09 |
0.3517 USDT |
340,353.2600 |
0.3599 USDT |
0.3400 USDT |
0.3649 USDT |
0.3452 USDT |
| 2024-12-08 |
0.3681 USDT |
719,136.7500 |
0.3849 USDT |
0.3425 USDT |
0.3943 USDT |
0.3523 USDT |
| 2024-12-07 |
0.3941 USDT |
1,031,024.8600 |
0.3978 USDT |
0.3600 USDT |
0.4320 USDT |
0.4012 USDT |
| 2024-12-06 |
0.3815 USDT |
1,029,926.0700 |
0.3385 USDT |
0.3301 USDT |
0.4200 USDT |
0.3902 USDT |
| 2024-12-05 |
0.3295 USDT |
1,044,336.4500 |
0.3360 USDT |
0.3126 USDT |
0.3531 USDT |
0.3391 USDT |
| 2024-12-04 |
0.3268 USDT |
1,322,232.2200 |
0.2861 USDT |
0.2822 USDT |
0.3787 USDT |
0.3662 USDT |
| 2024-12-03 |
0.2484 USDT |
958,275.2200 |
0.2402 USDT |
0.2378 USDT |
0.2625 USDT |
0.2543 USDT |
| 2024-12-02 |
0.2053 USDT |
487,286.7000 |
0.1942 USDT |
0.1933 USDT |
0.2199 USDT |
0.2178 USDT |
| 2024-12-01 |
0.1937 USDT |
371,810.9600 |
0.1926 USDT |
0.1885 USDT |
0.1992 USDT |
0.1917 USDT |
| 2024-11-30 |
0.1946 USDT |
296,104.1100 |
0.1929 USDT |
0.1906 USDT |
0.2000 USDT |
0.1930 USDT |
| 2024-11-29 |
0.1964 USDT |
310,063.1900 |
0.2045 USDT |
0.1908 USDT |
0.2050 USDT |
0.1937 USDT |
| 2024-11-28 |
0.2048 USDT |
360,333.9200 |
0.2122 USDT |
0.1966 USDT |
0.2124 USDT |
0.2026 USDT |
| 2024-11-27 |
0.1971 USDT |
487,937.5800 |
0.1806 USDT |
0.1785 USDT |
0.2117 USDT |
0.2100 USDT |
| 2024-11-26 |
0.1759 USDT |
444,943.1400 |
0.1681 USDT |
0.1681 USDT |
0.1824 USDT |
0.1742 USDT |
| 2024-11-25 |
0.1713 USDT |
804,929.6900 |
0.1588 USDT |
0.1586 USDT |
0.1824 USDT |
0.1708 USDT |
| 2024-11-24 |
0.1622 USDT |
522,165.0700 |
0.1731 USDT |
0.1517 USDT |
0.1742 USDT |
0.1586 USDT |
| 2024-11-23 |
0.1677 USDT |
377,689.2000 |
0.1638 USDT |
0.1610 USDT |
0.1750 USDT |
0.1730 USDT |
| 2024-11-22 |
0.1645 USDT |
331,403.9000 |
0.1651 USDT |
0.1600 USDT |
0.1682 USDT |
0.1634 USDT |
| 2024-11-21 |
0.1617 USDT |
377,659.8600 |
0.1525 USDT |
0.1515 USDT |
0.1700 USDT |
0.1654 USDT |
| 2024-11-20 |
0.1524 USDT |
502,753.9500 |
0.1486 USDT |
0.1433 USDT |
0.1600 USDT |
0.1539 USDT |
| 2024-11-19 |
0.1521 USDT |
626,444.1500 |
0.1540 USDT |
0.1428 USDT |
0.1600 USDT |
0.1519 USDT |
| 2024-11-18 |
0.1589 USDT |
308,973.5400 |
0.1567 USDT |
0.1550 USDT |
0.1625 USDT |
0.1601 USDT |
| 2024-11-17 |
0.1567 USDT |
254,821.1200 |
0.1510 USDT |
0.1499 USDT |
0.1624 USDT |
0.1567 USDT |
| 2024-11-16 |
0.1476 USDT |
615,965.8700 |
0.1521 USDT |
0.1361 USDT |
0.1583 USDT |
0.1524 USDT |
| 2024-11-15 |
0.1551 USDT |
336,053.2000 |
0.1582 USDT |
0.1450 USDT |
0.1602 USDT |
0.1467 USDT |
| 2024-11-14 |
0.1594 USDT |
226,483.9300 |
0.1565 USDT |
0.1552 USDT |
0.1649 USDT |
0.1598 USDT |
| 2024-11-13 |
0.1696 USDT |
194,380.5700 |
0.1750 USDT |
0.1651 USDT |
0.1757 USDT |
0.1665 USDT |
| 2024-11-12 |
0.1775 USDT |
523,878.0800 |
0.1751 USDT |
0.1730 USDT |
0.1875 USDT |
0.1752 USDT |
| 2024-11-11 |
0.1816 USDT |
393,460.6000 |
0.1823 USDT |
0.1751 USDT |
0.1869 USDT |
0.1842 USDT |
| 2024-11-10 |
0.1825 USDT |
91,452.7600 |
0.1849 USDT |
0.1793 USDT |
0.1866 USDT |
0.1830 USDT |
| 2024-11-09 |
0.1801 USDT |
116,925.4000 |
0.1793 USDT |
0.1764 USDT |
0.1844 USDT |
0.1777 USDT |
| 2024-11-08 |
0.1771 USDT |
98,694.6400 |
0.1746 USDT |
0.1733 USDT |
0.1806 USDT |
0.1790 USDT |
| 2024-11-07 |
0.1769 USDT |
134,367.0700 |
0.1700 USDT |
0.1699 USDT |
0.1825 USDT |
0.1750 USDT |
| 2024-11-06 |
0.1644 USDT |
263,355.2900 |
0.1586 USDT |
0.1577 USDT |
0.1708 USDT |
0.1677 USDT |
| 2024-11-05 |
0.1592 USDT |
63,055.1400 |
0.1586 USDT |
0.1572 USDT |
0.1615 USDT |
0.1596 USDT |
| 2024-11-04 |
0.1605 USDT |
173,657.6200 |
0.1597 USDT |
0.1572 USDT |
0.1642 USDT |
0.1576 USDT |