Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0721 USDT |
120,926.5749 |
0.0716 USDT |
0.0713 USDT |
0.0730 USDT |
0.0728 USDT |
| 2023-07-11 |
0.0718 USDT |
439,259.5699 |
0.0713 USDT |
0.0694 USDT |
0.0747 USDT |
0.0709 USDT |
| 2023-07-10 |
0.0716 USDT |
149,111.1432 |
0.0724 USDT |
0.0711 USDT |
0.0726 USDT |
0.0714 USDT |
| 2023-07-09 |
0.0737 USDT |
109,387.5085 |
0.0732 USDT |
0.0730 USDT |
0.0746 USDT |
0.0733 USDT |
| 2023-07-08 |
0.0738 USDT |
182,422.8448 |
0.0723 USDT |
0.0722 USDT |
0.0750 USDT |
0.0738 USDT |
| 2023-07-07 |
0.0728 USDT |
226,347.4109 |
0.0730 USDT |
0.0719 USDT |
0.0742 USDT |
0.0723 USDT |
| 2023-07-06 |
0.0723 USDT |
1,518,396.7791 |
0.0682 USDT |
0.0664 USDT |
0.0809 USDT |
0.0738 USDT |
| 2023-07-05 |
0.0681 USDT |
402,287.0159 |
0.0672 USDT |
0.0666 USDT |
0.0699 USDT |
0.0684 USDT |
| 2023-07-04 |
0.0676 USDT |
273,154.3885 |
0.0666 USDT |
0.0663 USDT |
0.0686 USDT |
0.0673 USDT |
| 2023-07-03 |
0.0678 USDT |
1,100,625.2296 |
0.0661 USDT |
0.0650 USDT |
0.0698 USDT |
0.0653 USDT |
| 2023-07-02 |
0.0657 USDT |
916,861.7001 |
0.0645 USDT |
0.0620 USDT |
0.0687 USDT |
0.0669 USDT |
| 2023-07-01 |
0.0646 USDT |
737,702.9522 |
0.0652 USDT |
0.0620 USDT |
0.0680 USDT |
0.0647 USDT |
| 2023-06-30 |
0.0641 USDT |
774,416.5280 |
0.0655 USDT |
0.0612 USDT |
0.0670 USDT |
0.0643 USDT |
| 2023-06-29 |
0.0643 USDT |
386,146.9031 |
0.0630 USDT |
0.0627 USDT |
0.0657 USDT |
0.0648 USDT |
| 2023-06-28 |
0.0654 USDT |
760,794.7144 |
0.0704 USDT |
0.0624 USDT |
0.0705 USDT |
0.0624 USDT |
| 2023-06-27 |
0.0707 USDT |
451,600.2908 |
0.0718 USDT |
0.0676 USDT |
0.0733 USDT |
0.0677 USDT |
| 2023-06-26 |
0.0713 USDT |
428,070.7427 |
0.0728 USDT |
0.0700 USDT |
0.0731 USDT |
0.0718 USDT |
| 2023-06-25 |
0.0741 USDT |
205,661.5420 |
0.0756 USDT |
0.0729 USDT |
0.0758 USDT |
0.0729 USDT |
| 2023-06-24 |
0.0741 USDT |
476,732.5715 |
0.0730 USDT |
0.0723 USDT |
0.0760 USDT |
0.0751 USDT |
| 2023-06-23 |
0.0752 USDT |
769,917.2282 |
0.0761 USDT |
0.0729 USDT |
0.0780 USDT |
0.0736 USDT |
| 2023-06-22 |
0.0731 USDT |
1,136,809.9637 |
0.0744 USDT |
0.0686 USDT |
0.0775 USDT |
0.0759 USDT |
| 2023-06-21 |
0.0769 USDT |
1,418,709.9724 |
0.0698 USDT |
0.0698 USDT |
0.0892 USDT |
0.0725 USDT |
| 2023-06-20 |
0.0666 USDT |
1,145,889.6455 |
0.0676 USDT |
0.0620 USDT |
0.0713 USDT |
0.0680 USDT |
| 2023-06-19 |
0.0663 USDT |
654,799.7857 |
0.0668 USDT |
0.0614 USDT |
0.0733 USDT |
0.0625 USDT |
| 2023-06-18 |
0.0722 USDT |
647,394.2458 |
0.0739 USDT |
0.0661 USDT |
0.0767 USDT |
0.0666 USDT |
| 2023-06-17 |
0.0686 USDT |
524,550.6540 |
0.0678 USDT |
0.0651 USDT |
0.0711 USDT |
0.0698 USDT |
| 2023-06-16 |
0.0650 USDT |
1,257,456.9218 |
0.0633 USDT |
0.0602 USDT |
0.0696 USDT |
0.0675 USDT |
| 2023-06-15 |
0.0641 USDT |
232,818.1420 |
0.0634 USDT |
0.0633 USDT |
0.0656 USDT |
0.0643 USDT |
| 2023-06-14 |
0.0652 USDT |
2,045,033.2927 |
0.0708 USDT |
0.0600 USDT |
0.0734 USDT |
0.0652 USDT |
| 2023-06-13 |
0.0723 USDT |
244,882.3460 |
0.0750 USDT |
0.0703 USDT |
0.0755 USDT |
0.0711 USDT |
| 2023-06-12 |
0.0723 USDT |
881,511.5401 |
0.0729 USDT |
0.0695 USDT |
0.0782 USDT |
0.0731 USDT |
| 2023-06-11 |
0.0783 USDT |
470,679.6878 |
0.0752 USDT |
0.0736 USDT |
0.0830 USDT |
0.0737 USDT |
| 2023-06-10 |
0.0804 USDT |
327,721.3017 |
0.0816 USDT |
0.0777 USDT |
0.0839 USDT |
0.0802 USDT |
| 2023-06-09 |
0.0812 USDT |
613,344.7150 |
0.0852 USDT |
0.0777 USDT |
0.0860 USDT |
0.0790 USDT |
| 2023-06-08 |
0.0815 USDT |
344,993.7043 |
0.0833 USDT |
0.0777 USDT |
0.0835 USDT |
0.0835 USDT |
| 2023-06-07 |
0.0821 USDT |
642,566.3027 |
0.0814 USDT |
0.0800 USDT |
0.0864 USDT |
0.0824 USDT |
| 2023-06-06 |
0.0833 USDT |
1,490,278.0403 |
0.0851 USDT |
0.0769 USDT |
0.0915 USDT |
0.0807 USDT |
| 2023-06-05 |
0.0862 USDT |
522,617.0216 |
0.0872 USDT |
0.0800 USDT |
0.0919 USDT |
0.0812 USDT |
| 2023-06-04 |
0.0863 USDT |
426,872.2007 |
0.0882 USDT |
0.0829 USDT |
0.0895 USDT |
0.0872 USDT |
| 2023-06-03 |
0.0909 USDT |
348,812.4664 |
0.0952 USDT |
0.0871 USDT |
0.0967 USDT |
0.0880 USDT |
| 2023-06-02 |
0.0946 USDT |
289,827.0133 |
0.0949 USDT |
0.0931 USDT |
0.0977 USDT |
0.0950 USDT |
| 2023-06-01 |
0.0925 USDT |
303,228.7349 |
0.0942 USDT |
0.0911 USDT |
0.0950 USDT |
0.0921 USDT |
| 2023-05-31 |
0.0920 USDT |
570,129.3636 |
0.0872 USDT |
0.0872 USDT |
0.0953 USDT |
0.0942 USDT |
| 2023-05-30 |
0.0910 USDT |
389,325.9240 |
0.0892 USDT |
0.0874 USDT |
0.0968 USDT |
0.0878 USDT |
| 2023-05-29 |
0.0948 USDT |
420,946.8480 |
0.1004 USDT |
0.0881 USDT |
0.1006 USDT |
0.0886 USDT |
| 2023-05-28 |
0.0958 USDT |
620,200.6408 |
0.0891 USDT |
0.0891 USDT |
0.1013 USDT |
0.0968 USDT |
| 2023-05-27 |
0.0890 USDT |
742,173.4745 |
0.0932 USDT |
0.0802 USDT |
0.0939 USDT |
0.0932 USDT |
| 2023-05-26 |
0.0920 USDT |
358,111.3465 |
0.0941 USDT |
0.0872 USDT |
0.0982 USDT |
0.0942 USDT |
| 2023-05-25 |
0.0884 USDT |
781,300.6328 |
0.0926 USDT |
0.0807 USDT |
0.0936 USDT |
0.0933 USDT |
| 2023-05-24 |
0.0902 USDT |
924,617.8421 |
0.0853 USDT |
0.0838 USDT |
0.0986 USDT |
0.0922 USDT |