Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0865 USDT |
2,403,782.4341 |
0.0854 USDT |
0.0820 USDT |
0.0909 USDT |
0.0877 USDT |
| 2023-08-30 |
0.0831 USDT |
1,496,425.1774 |
0.0860 USDT |
0.0798 USDT |
0.0865 USDT |
0.0811 USDT |
| 2023-08-29 |
0.0866 USDT |
854,077.8636 |
0.0930 USDT |
0.0826 USDT |
0.0936 USDT |
0.0851 USDT |
| 2023-08-28 |
0.0986 USDT |
2,066,382.5464 |
0.1077 USDT |
0.0904 USDT |
0.1121 USDT |
0.0925 USDT |
| 2023-08-27 |
0.0970 USDT |
1,346,831.8002 |
0.0897 USDT |
0.0878 USDT |
0.1089 USDT |
0.1062 USDT |
| 2023-08-26 |
0.0876 USDT |
1,532,225.4878 |
0.0796 USDT |
0.0783 USDT |
0.0957 USDT |
0.0913 USDT |
| 2023-08-25 |
0.0755 USDT |
1,006,361.6803 |
0.0753 USDT |
0.0718 USDT |
0.0813 USDT |
0.0798 USDT |
| 2023-08-24 |
0.0740 USDT |
563,425.7794 |
0.0707 USDT |
0.0707 USDT |
0.0763 USDT |
0.0749 USDT |
| 2023-08-23 |
0.0723 USDT |
639,039.0183 |
0.0778 USDT |
0.0698 USDT |
0.0780 USDT |
0.0714 USDT |
| 2023-08-22 |
0.0703 USDT |
1,644,644.9246 |
0.0634 USDT |
0.0624 USDT |
0.0770 USDT |
0.0750 USDT |
| 2023-08-21 |
0.0639 USDT |
854,763.3727 |
0.0678 USDT |
0.0616 USDT |
0.0678 USDT |
0.0632 USDT |
| 2023-08-20 |
0.0682 USDT |
284,593.7809 |
0.0697 USDT |
0.0667 USDT |
0.0705 USDT |
0.0674 USDT |
| 2023-08-19 |
0.0708 USDT |
308,620.5384 |
0.0708 USDT |
0.0691 USDT |
0.0729 USDT |
0.0693 USDT |
| 2023-08-18 |
0.0748 USDT |
704,936.9919 |
0.0784 USDT |
0.0706 USDT |
0.0796 USDT |
0.0706 USDT |
| 2023-08-17 |
0.0689 USDT |
721,644.2663 |
0.0694 USDT |
0.0660 USDT |
0.0715 USDT |
0.0664 USDT |
| 2023-08-16 |
0.0635 USDT |
1,397,995.1647 |
0.0587 USDT |
0.0587 USDT |
0.0672 USDT |
0.0658 USDT |
| 2023-08-15 |
0.0598 USDT |
798,875.2502 |
0.0604 USDT |
0.0579 USDT |
0.0616 USDT |
0.0590 USDT |
| 2023-08-14 |
0.0590 USDT |
1,564,872.3949 |
0.0604 USDT |
0.0575 USDT |
0.0627 USDT |
0.0599 USDT |
| 2023-08-13 |
0.0577 USDT |
1,580,474.8627 |
0.0598 USDT |
0.0549 USDT |
0.0606 USDT |
0.0606 USDT |
| 2023-08-12 |
0.0609 USDT |
246,230.0726 |
0.0619 USDT |
0.0601 USDT |
0.0620 USDT |
0.0616 USDT |
| 2023-08-11 |
0.0616 USDT |
485,831.4194 |
0.0581 USDT |
0.0579 USDT |
0.0651 USDT |
0.0617 USDT |
| 2023-08-10 |
0.0598 USDT |
738,582.0198 |
0.0614 USDT |
0.0578 USDT |
0.0625 USDT |
0.0578 USDT |
| 2023-08-09 |
0.0620 USDT |
624,950.8573 |
0.0622 USDT |
0.0604 USDT |
0.0646 USDT |
0.0605 USDT |
| 2023-08-08 |
0.0626 USDT |
845,764.4385 |
0.0631 USDT |
0.0609 USDT |
0.0648 USDT |
0.0613 USDT |
| 2023-08-07 |
0.0620 USDT |
162,866.3841 |
0.0623 USDT |
0.0611 USDT |
0.0630 USDT |
0.0618 USDT |
| 2023-08-06 |
0.0620 USDT |
479,640.5446 |
0.0649 USDT |
0.0601 USDT |
0.0651 USDT |
0.0604 USDT |
| 2023-08-05 |
0.0644 USDT |
311,005.0030 |
0.0659 USDT |
0.0629 USDT |
0.0665 USDT |
0.0656 USDT |
| 2023-08-04 |
0.0668 USDT |
324,190.5062 |
0.0666 USDT |
0.0658 USDT |
0.0678 USDT |
0.0660 USDT |
| 2023-08-03 |
0.0648 USDT |
662,612.4096 |
0.0608 USDT |
0.0604 USDT |
0.0672 USDT |
0.0664 USDT |
| 2023-08-02 |
0.0640 USDT |
949,735.9755 |
0.0616 USDT |
0.0605 USDT |
0.0693 USDT |
0.0611 USDT |
| 2023-08-01 |
0.0620 USDT |
664,993.6257 |
0.0654 USDT |
0.0583 USDT |
0.0661 USDT |
0.0615 USDT |
| 2023-07-31 |
0.0664 USDT |
850,508.4186 |
0.0709 USDT |
0.0633 USDT |
0.0715 USDT |
0.0648 USDT |
| 2023-07-30 |
0.0737 USDT |
351,834.0875 |
0.0749 USDT |
0.0712 USDT |
0.0765 USDT |
0.0715 USDT |
| 2023-07-29 |
0.0748 USDT |
189,508.1741 |
0.0731 USDT |
0.0731 USDT |
0.0757 USDT |
0.0746 USDT |
| 2023-07-28 |
0.0689 USDT |
898,074.2909 |
0.0682 USDT |
0.0658 USDT |
0.0750 USDT |
0.0724 USDT |
| 2023-07-27 |
0.0679 USDT |
1,043,575.3550 |
0.0715 USDT |
0.0654 USDT |
0.0717 USDT |
0.0679 USDT |
| 2023-07-26 |
0.0687 USDT |
583,620.8727 |
0.0692 USDT |
0.0639 USDT |
0.0708 USDT |
0.0704 USDT |
| 2023-07-25 |
0.0689 USDT |
629,839.6830 |
0.0705 USDT |
0.0667 USDT |
0.0711 USDT |
0.0692 USDT |
| 2023-07-24 |
0.0711 USDT |
314,876.3706 |
0.0729 USDT |
0.0702 USDT |
0.0730 USDT |
0.0708 USDT |
| 2023-07-23 |
0.0730 USDT |
564,198.9832 |
0.0756 USDT |
0.0715 USDT |
0.0765 USDT |
0.0726 USDT |
| 2023-07-22 |
0.0753 USDT |
39,013.8044 |
0.0752 USDT |
0.0751 USDT |
0.0758 USDT |
0.0757 USDT |
| 2023-07-21 |
0.0751 USDT |
766,050.7299 |
0.0768 USDT |
0.0723 USDT |
0.0792 USDT |
0.0755 USDT |
| 2023-07-20 |
0.0783 USDT |
254,291.3631 |
0.0809 USDT |
0.0766 USDT |
0.0810 USDT |
0.0770 USDT |
| 2023-07-19 |
0.0784 USDT |
613,212.7819 |
0.0777 USDT |
0.0760 USDT |
0.0809 USDT |
0.0804 USDT |
| 2023-07-18 |
0.0736 USDT |
843,030.6518 |
0.0726 USDT |
0.0715 USDT |
0.0778 USDT |
0.0772 USDT |
| 2023-07-17 |
0.0742 USDT |
957,386.2536 |
0.0740 USDT |
0.0725 USDT |
0.0770 USDT |
0.0733 USDT |
| 2023-07-16 |
0.0754 USDT |
569,889.1817 |
0.0740 USDT |
0.0740 USDT |
0.0816 USDT |
0.0759 USDT |
| 2023-07-15 |
0.0734 USDT |
292,292.6779 |
0.0741 USDT |
0.0718 USDT |
0.0752 USDT |
0.0741 USDT |
| 2023-07-14 |
0.0783 USDT |
429,215.6368 |
0.0761 USDT |
0.0761 USDT |
0.0844 USDT |
0.0771 USDT |
| 2023-07-13 |
0.0756 USDT |
537,981.2463 |
0.0742 USDT |
0.0737 USDT |
0.0786 USDT |
0.0779 USDT |