Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.0888 USDT |
485,347.5512 |
0.0871 USDT |
0.0870 USDT |
0.0918 USDT |
0.0883 USDT |
| 2023-05-22 |
0.0902 USDT |
386,292.4664 |
0.0900 USDT |
0.0875 USDT |
0.0940 USDT |
0.0899 USDT |
| 2023-05-21 |
0.0931 USDT |
482,809.7347 |
0.0932 USDT |
0.0896 USDT |
0.1002 USDT |
0.0899 USDT |
| 2023-05-20 |
0.0922 USDT |
484,445.8575 |
0.0898 USDT |
0.0896 USDT |
0.0946 USDT |
0.0927 USDT |
| 2023-05-19 |
0.0897 USDT |
288,007.0701 |
0.0905 USDT |
0.0890 USDT |
0.0913 USDT |
0.0900 USDT |
| 2023-05-18 |
0.0907 USDT |
608,878.1580 |
0.0908 USDT |
0.0890 USDT |
0.0924 USDT |
0.0903 USDT |
| 2023-05-17 |
0.0907 USDT |
658,536.5084 |
0.0904 USDT |
0.0890 USDT |
0.0923 USDT |
0.0904 USDT |
| 2023-05-16 |
0.0933 USDT |
767,332.1096 |
0.0962 USDT |
0.0900 USDT |
0.0999 USDT |
0.0908 USDT |
| 2023-05-15 |
0.1010 USDT |
838,684.1831 |
0.1003 USDT |
0.0989 USDT |
0.1042 USDT |
0.1029 USDT |
| 2023-05-14 |
0.1103 USDT |
1,117,294.6458 |
0.1106 USDT |
0.1003 USDT |
0.1239 USDT |
0.1003 USDT |
| 2023-05-13 |
0.1158 USDT |
813,368.5055 |
0.1122 USDT |
0.1096 USDT |
0.1236 USDT |
0.1172 USDT |
| 2023-05-12 |
0.1145 USDT |
813,186.3323 |
0.1165 USDT |
0.1098 USDT |
0.1200 USDT |
0.1134 USDT |
| 2023-05-11 |
0.1198 USDT |
1,020,432.7273 |
0.1175 USDT |
0.1147 USDT |
0.1317 USDT |
0.1159 USDT |
| 2023-05-10 |
0.1180 USDT |
973,628.5909 |
0.1158 USDT |
0.1138 USDT |
0.1228 USDT |
0.1176 USDT |
| 2023-05-09 |
0.1163 USDT |
783,970.6392 |
0.1158 USDT |
0.1084 USDT |
0.1229 USDT |
0.1177 USDT |
| 2023-05-08 |
0.1151 USDT |
768,054.0070 |
0.1157 USDT |
0.1084 USDT |
0.1215 USDT |
0.1173 USDT |
| 2023-05-07 |
0.1187 USDT |
315,018.8842 |
0.1209 USDT |
0.1146 USDT |
0.1225 USDT |
0.1164 USDT |