Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0704 USDT |
2,381,111.2354 |
0.0712 USDT |
0.0683 USDT |
0.0717 USDT |
0.0708 USDT |
| 2024-01-27 |
0.0711 USDT |
1,145,506.2425 |
0.0717 USDT |
0.0706 USDT |
0.0720 USDT |
0.0707 USDT |
| 2024-01-26 |
0.0714 USDT |
1,848,419.0270 |
0.0698 USDT |
0.0697 USDT |
0.0734 USDT |
0.0728 USDT |
| 2024-01-25 |
0.0701 USDT |
1,058,935.1040 |
0.0703 USDT |
0.0696 USDT |
0.0705 USDT |
0.0699 USDT |
| 2024-01-24 |
0.0697 USDT |
2,432,868.2084 |
0.0694 USDT |
0.0687 USDT |
0.0708 USDT |
0.0700 USDT |
| 2024-01-23 |
0.0674 USDT |
2,468,816.0257 |
0.0671 USDT |
0.0663 USDT |
0.0684 USDT |
0.0680 USDT |
| 2024-01-22 |
0.0683 USDT |
2,302,870.9128 |
0.0699 USDT |
0.0651 USDT |
0.0703 USDT |
0.0671 USDT |
| 2024-01-21 |
0.0689 USDT |
1,651,347.5594 |
0.0686 USDT |
0.0678 USDT |
0.0704 USDT |
0.0699 USDT |
| 2024-01-20 |
0.0696 USDT |
2,983,603.2463 |
0.0712 USDT |
0.0683 USDT |
0.0729 USDT |
0.0684 USDT |
| 2024-01-19 |
0.0706 USDT |
3,128,670.1379 |
0.0698 USDT |
0.0690 USDT |
0.0731 USDT |
0.0712 USDT |
| 2024-01-18 |
0.0726 USDT |
2,744,475.9330 |
0.0750 USDT |
0.0701 USDT |
0.0754 USDT |
0.0705 USDT |
| 2024-01-17 |
0.0758 USDT |
1,391,657.9810 |
0.0747 USDT |
0.0744 USDT |
0.0774 USDT |
0.0750 USDT |
| 2024-01-16 |
0.0748 USDT |
2,347,343.6528 |
0.0753 USDT |
0.0730 USDT |
0.0756 USDT |
0.0745 USDT |
| 2024-01-15 |
0.0760 USDT |
3,985,967.4100 |
0.0767 USDT |
0.0741 USDT |
0.0775 USDT |
0.0747 USDT |
| 2024-01-14 |
0.0757 USDT |
3,852,162.0682 |
0.0746 USDT |
0.0739 USDT |
0.0788 USDT |
0.0768 USDT |
| 2024-01-13 |
0.0746 USDT |
3,221,338.1220 |
0.0760 USDT |
0.0730 USDT |
0.0760 USDT |
0.0746 USDT |
| 2024-01-12 |
0.0751 USDT |
3,504,252.0002 |
0.0766 USDT |
0.0726 USDT |
0.0767 USDT |
0.0758 USDT |
| 2024-01-11 |
0.0763 USDT |
3,561,432.7512 |
0.0747 USDT |
0.0741 USDT |
0.0785 USDT |
0.0761 USDT |
| 2024-01-10 |
0.0715 USDT |
4,437,570.2552 |
0.0709 USDT |
0.0703 USDT |
0.0753 USDT |
0.0749 USDT |
| 2024-01-09 |
0.0718 USDT |
4,253,832.5969 |
0.0714 USDT |
0.0700 USDT |
0.0739 USDT |
0.0700 USDT |
| 2024-01-08 |
0.0683 USDT |
3,161,715.2627 |
0.0691 USDT |
0.0664 USDT |
0.0706 USDT |
0.0699 USDT |
| 2024-01-07 |
0.0695 USDT |
3,166,288.0659 |
0.0688 USDT |
0.0679 USDT |
0.0710 USDT |
0.0700 USDT |
| 2024-01-06 |
0.0727 USDT |
3,548,639.6356 |
0.0751 USDT |
0.0706 USDT |
0.0755 USDT |
0.0712 USDT |
| 2024-01-05 |
0.0754 USDT |
2,657,511.0784 |
0.0757 USDT |
0.0742 USDT |
0.0766 USDT |
0.0752 USDT |
| 2024-01-04 |
0.0770 USDT |
4,422,671.6310 |
0.0742 USDT |
0.0739 USDT |
0.0790 USDT |
0.0758 USDT |
| 2024-01-03 |
0.0768 USDT |
3,797,778.0064 |
0.0782 USDT |
0.0742 USDT |
0.0803 USDT |
0.0751 USDT |
| 2024-01-02 |
0.0777 USDT |
3,303,171.3924 |
0.0762 USDT |
0.0761 USDT |
0.0796 USDT |
0.0784 USDT |
| 2024-01-01 |
0.0748 USDT |
2,212,725.7066 |
0.0723 USDT |
0.0723 USDT |
0.0762 USDT |
0.0761 USDT |
| 2023-12-31 |
0.0735 USDT |
3,180,185.2671 |
0.0750 USDT |
0.0700 USDT |
0.0765 USDT |
0.0722 USDT |
| 2023-12-30 |
0.0739 USDT |
2,606,071.8254 |
0.0724 USDT |
0.0722 USDT |
0.0753 USDT |
0.0748 USDT |
| 2023-12-29 |
0.0738 USDT |
3,052,066.0889 |
0.0729 USDT |
0.0716 USDT |
0.0774 USDT |
0.0728 USDT |
| 2023-12-28 |
0.0731 USDT |
2,927,854.9885 |
0.0719 USDT |
0.0710 USDT |
0.0776 USDT |
0.0725 USDT |
| 2023-12-27 |
0.0727 USDT |
3,986,047.4038 |
0.0738 USDT |
0.0709 USDT |
0.0757 USDT |
0.0718 USDT |
| 2023-12-26 |
0.0738 USDT |
4,057,404.2438 |
0.0729 USDT |
0.0720 USDT |
0.0775 USDT |
0.0738 USDT |
| 2023-12-25 |
0.0741 USDT |
2,844,227.8462 |
0.0740 USDT |
0.0717 USDT |
0.0780 USDT |
0.0724 USDT |
| 2023-12-24 |
0.0761 USDT |
3,359,899.7039 |
0.0771 USDT |
0.0736 USDT |
0.0778 USDT |
0.0767 USDT |
| 2023-12-23 |
0.0782 USDT |
3,154,897.6336 |
0.0795 USDT |
0.0768 USDT |
0.0796 USDT |
0.0773 USDT |
| 2023-12-22 |
0.0758 USDT |
3,816,353.5316 |
0.0709 USDT |
0.0708 USDT |
0.0797 USDT |
0.0796 USDT |
| 2023-12-21 |
0.0717 USDT |
3,108,964.1040 |
0.0735 USDT |
0.0700 USDT |
0.0741 USDT |
0.0708 USDT |
| 2023-12-20 |
0.0752 USDT |
4,110,451.7693 |
0.0745 USDT |
0.0727 USDT |
0.0768 USDT |
0.0735 USDT |
| 2023-12-19 |
0.0752 USDT |
3,569,625.3902 |
0.0731 USDT |
0.0731 USDT |
0.0768 USDT |
0.0751 USDT |
| 2023-12-18 |
0.0736 USDT |
3,224,423.2486 |
0.0739 USDT |
0.0717 USDT |
0.0761 USDT |
0.0726 USDT |
| 2023-12-17 |
0.0756 USDT |
3,317,037.1578 |
0.0760 USDT |
0.0737 USDT |
0.0770 USDT |
0.0740 USDT |
| 2023-12-16 |
0.0789 USDT |
4,118,962.6502 |
0.0817 USDT |
0.0738 USDT |
0.0825 USDT |
0.0761 USDT |
| 2023-12-15 |
0.0837 USDT |
2,624,974.9287 |
0.0856 USDT |
0.0807 USDT |
0.0856 USDT |
0.0815 USDT |
| 2023-12-14 |
0.0844 USDT |
3,471,040.6871 |
0.0855 USDT |
0.0820 USDT |
0.0871 USDT |
0.0860 USDT |
| 2023-12-13 |
0.0856 USDT |
2,631,072.9379 |
0.0853 USDT |
0.0841 USDT |
0.0877 USDT |
0.0856 USDT |
| 2023-12-12 |
0.0867 USDT |
4,110,665.2117 |
0.0863 USDT |
0.0841 USDT |
0.0889 USDT |
0.0850 USDT |
| 2023-12-11 |
0.0887 USDT |
3,443,688.0316 |
0.0930 USDT |
0.0847 USDT |
0.0930 USDT |
0.0851 USDT |
| 2023-12-10 |
0.0918 USDT |
3,331,891.4184 |
0.0933 USDT |
0.0896 USDT |
0.0950 USDT |
0.0917 USDT |