Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.2131 USDT |
1,311,719.8176 |
0.2182 USDT |
0.1994 USDT |
0.2338 USDT |
0.2036 USDT |
| 2024-02-28 |
0.2211 USDT |
981,079.6130 |
0.2261 USDT |
0.2150 USDT |
0.2262 USDT |
0.2164 USDT |
| 2024-02-27 |
0.2355 USDT |
1,438,645.3048 |
0.2400 USDT |
0.2230 USDT |
0.2455 USDT |
0.2256 USDT |
| 2024-02-26 |
0.2454 USDT |
1,199,472.3014 |
0.2585 USDT |
0.2400 USDT |
0.2600 USDT |
0.2441 USDT |
| 2024-02-25 |
0.2475 USDT |
1,009,828.5868 |
0.2334 USDT |
0.2334 USDT |
0.2600 USDT |
0.2480 USDT |
| 2024-02-24 |
0.2389 USDT |
797,994.1944 |
0.2380 USDT |
0.2286 USDT |
0.2493 USDT |
0.2349 USDT |
| 2024-02-23 |
0.2333 USDT |
1,404,846.9798 |
0.2400 USDT |
0.2250 USDT |
0.2416 USDT |
0.2369 USDT |
| 2024-02-22 |
0.2333 USDT |
1,623,282.2954 |
0.2218 USDT |
0.2150 USDT |
0.2530 USDT |
0.2481 USDT |
| 2024-02-21 |
0.2311 USDT |
1,628,044.9766 |
0.2243 USDT |
0.2200 USDT |
0.2433 USDT |
0.2242 USDT |
| 2024-02-20 |
0.2096 USDT |
1,094,434.0040 |
0.2171 USDT |
0.2025 USDT |
0.2203 USDT |
0.2122 USDT |
| 2024-02-19 |
0.2275 USDT |
1,618,957.4250 |
0.2400 USDT |
0.2167 USDT |
0.2450 USDT |
0.2193 USDT |
| 2024-02-18 |
0.2009 USDT |
1,851,510.4461 |
0.1873 USDT |
0.1774 USDT |
0.2325 USDT |
0.2198 USDT |
| 2024-02-17 |
0.1921 USDT |
823,702.4591 |
0.1977 USDT |
0.1842 USDT |
0.2028 USDT |
0.1873 USDT |
| 2024-02-16 |
0.1972 USDT |
1,189,386.3365 |
0.1920 USDT |
0.1861 USDT |
0.2075 USDT |
0.1982 USDT |
| 2024-02-15 |
0.2012 USDT |
3,014,788.7349 |
0.2019 USDT |
0.1840 USDT |
0.2216 USDT |
0.1882 USDT |
| 2024-02-14 |
0.1913 USDT |
4,803,072.5604 |
0.1656 USDT |
0.1614 USDT |
0.2183 USDT |
0.2089 USDT |
| 2024-02-13 |
0.1493 USDT |
3,478,174.4457 |
0.1438 USDT |
0.1355 USDT |
0.1685 USDT |
0.1600 USDT |
| 2024-02-12 |
0.1385 USDT |
2,666,657.5021 |
0.1403 USDT |
0.1322 USDT |
0.1459 USDT |
0.1453 USDT |
| 2024-02-11 |
0.1441 USDT |
2,584,125.2075 |
0.1493 USDT |
0.1400 USDT |
0.1500 USDT |
0.1404 USDT |
| 2024-02-10 |
0.1360 USDT |
3,387,885.0165 |
0.1431 USDT |
0.1320 USDT |
0.1441 USDT |
0.1368 USDT |
| 2024-02-09 |
0.1465 USDT |
6,629,501.8363 |
0.1420 USDT |
0.1417 USDT |
0.1550 USDT |
0.1458 USDT |
| 2024-02-08 |
0.1276 USDT |
7,420,981.6841 |
0.1150 USDT |
0.1150 USDT |
0.1392 USDT |
0.1390 USDT |
| 2024-02-07 |
0.1101 USDT |
5,506,789.4596 |
0.1064 USDT |
0.1042 USDT |
0.1150 USDT |
0.1090 USDT |
| 2024-02-06 |
0.1015 USDT |
3,735,450.7829 |
0.0960 USDT |
0.0935 USDT |
0.1084 USDT |
0.1065 USDT |
| 2024-02-05 |
0.0997 USDT |
4,596,488.6171 |
0.0984 USDT |
0.0947 USDT |
0.1106 USDT |
0.0950 USDT |
| 2024-02-04 |
0.1036 USDT |
10,272,926.7272 |
0.1113 USDT |
0.0956 USDT |
0.1150 USDT |
0.0984 USDT |
| 2024-02-03 |
0.0969 USDT |
5,177,751.3660 |
0.0869 USDT |
0.0869 USDT |
0.1073 USDT |
0.1059 USDT |
| 2024-02-02 |
0.0816 USDT |
5,231,251.3799 |
0.0795 USDT |
0.0788 USDT |
0.0871 USDT |
0.0843 USDT |
| 2024-02-01 |
0.0758 USDT |
4,999,019.7483 |
0.0747 USDT |
0.0722 USDT |
0.0808 USDT |
0.0789 USDT |
| 2024-01-31 |
0.0751 USDT |
3,641,556.3368 |
0.0736 USDT |
0.0727 USDT |
0.0768 USDT |
0.0744 USDT |
| 2024-01-30 |
0.0743 USDT |
1,588,008.6115 |
0.0748 USDT |
0.0731 USDT |
0.0754 USDT |
0.0734 USDT |
| 2024-01-29 |
0.0724 USDT |
1,494,477.1513 |
0.0714 USDT |
0.0713 USDT |
0.0748 USDT |
0.0746 USDT |
| 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 |