Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.0720 USDT |
499,159.1064 |
0.0692 USDT |
0.0689 USDT |
0.0745 USDT |
0.0730 USDT |
| 2023-10-02 |
0.0692 USDT |
719,446.8342 |
0.0678 USDT |
0.0659 USDT |
0.0714 USDT |
0.0686 USDT |
| 2023-10-01 |
0.0681 USDT |
465,799.4352 |
0.0689 USDT |
0.0662 USDT |
0.0700 USDT |
0.0666 USDT |
| 2023-09-30 |
0.0684 USDT |
416,317.0776 |
0.0670 USDT |
0.0668 USDT |
0.0700 USDT |
0.0679 USDT |
| 2023-09-29 |
0.0677 USDT |
751,901.7087 |
0.0642 USDT |
0.0640 USDT |
0.0695 USDT |
0.0672 USDT |
| 2023-09-28 |
0.0651 USDT |
658,656.3562 |
0.0654 USDT |
0.0632 USDT |
0.0674 USDT |
0.0647 USDT |
| 2023-09-27 |
0.0654 USDT |
622,722.9612 |
0.0654 USDT |
0.0650 USDT |
0.0670 USDT |
0.0652 USDT |
| 2023-09-26 |
0.0654 USDT |
366,344.0763 |
0.0662 USDT |
0.0645 USDT |
0.0664 USDT |
0.0659 USDT |
| 2023-09-25 |
0.0662 USDT |
242,685.3475 |
0.0655 USDT |
0.0650 USDT |
0.0675 USDT |
0.0660 USDT |
| 2023-09-24 |
0.0661 USDT |
145,831.5516 |
0.0670 USDT |
0.0654 USDT |
0.0671 USDT |
0.0654 USDT |
| 2023-09-23 |
0.0666 USDT |
953,856.4773 |
0.0655 USDT |
0.0641 USDT |
0.0734 USDT |
0.0669 USDT |
| 2023-09-22 |
0.0672 USDT |
471,577.2429 |
0.0668 USDT |
0.0653 USDT |
0.0687 USDT |
0.0659 USDT |
| 2023-09-21 |
0.0678 USDT |
951,663.4769 |
0.0688 USDT |
0.0650 USDT |
0.0742 USDT |
0.0670 USDT |
| 2023-09-20 |
0.0691 USDT |
477,326.6841 |
0.0712 USDT |
0.0676 USDT |
0.0722 USDT |
0.0686 USDT |
| 2023-09-19 |
0.0716 USDT |
290,935.2711 |
0.0710 USDT |
0.0707 USDT |
0.0727 USDT |
0.0711 USDT |
| 2023-09-18 |
0.0712 USDT |
945,620.5572 |
0.0715 USDT |
0.0698 USDT |
0.0729 USDT |
0.0709 USDT |
| 2023-09-17 |
0.0713 USDT |
616,304.4808 |
0.0723 USDT |
0.0693 USDT |
0.0729 USDT |
0.0721 USDT |
| 2023-09-16 |
0.0712 USDT |
796,845.7736 |
0.0712 USDT |
0.0692 USDT |
0.0735 USDT |
0.0724 USDT |
| 2023-09-15 |
0.0715 USDT |
448,180.7986 |
0.0715 USDT |
0.0706 USDT |
0.0728 USDT |
0.0713 USDT |
| 2023-09-14 |
0.0722 USDT |
359,976.0381 |
0.0715 USDT |
0.0711 USDT |
0.0731 USDT |
0.0720 USDT |
| 2023-09-13 |
0.0728 USDT |
599,610.7280 |
0.0724 USDT |
0.0712 USDT |
0.0745 USDT |
0.0713 USDT |
| 2023-09-12 |
0.0734 USDT |
257,747.7744 |
0.0739 USDT |
0.0724 USDT |
0.0748 USDT |
0.0724 USDT |
| 2023-09-11 |
0.0729 USDT |
488,289.1830 |
0.0738 USDT |
0.0707 USDT |
0.0750 USDT |
0.0742 USDT |
| 2023-09-10 |
0.0750 USDT |
1,189,394.4278 |
0.0812 USDT |
0.0704 USDT |
0.0815 USDT |
0.0731 USDT |
| 2023-09-09 |
0.0798 USDT |
378,625.7776 |
0.0779 USDT |
0.0778 USDT |
0.0829 USDT |
0.0806 USDT |
| 2023-09-08 |
0.0746 USDT |
634,168.5262 |
0.0737 USDT |
0.0724 USDT |
0.0780 USDT |
0.0778 USDT |
| 2023-09-07 |
0.0764 USDT |
367,856.8869 |
0.0779 USDT |
0.0744 USDT |
0.0783 USDT |
0.0744 USDT |
| 2023-09-06 |
0.0801 USDT |
228,666.3654 |
0.0815 USDT |
0.0783 USDT |
0.0821 USDT |
0.0783 USDT |
| 2023-09-05 |
0.0803 USDT |
470,614.5018 |
0.0810 USDT |
0.0785 USDT |
0.0831 USDT |
0.0815 USDT |
| 2023-09-04 |
0.0814 USDT |
694,906.7405 |
0.0797 USDT |
0.0791 USDT |
0.0862 USDT |
0.0810 USDT |
| 2023-09-03 |
0.0796 USDT |
4,825,964.1633 |
0.0810 USDT |
0.0767 USDT |
0.0841 USDT |
0.0796 USDT |
| 2023-09-02 |
0.0841 USDT |
6,994,914.3229 |
0.0822 USDT |
0.0807 USDT |
0.0881 USDT |
0.0814 USDT |
| 2023-09-01 |
0.0849 USDT |
2,250,362.0038 |
0.0877 USDT |
0.0808 USDT |
0.0882 USDT |
0.0825 USDT |
| 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 |