Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0930 USDT |
4,640,263.7316 |
0.0908 USDT |
0.0878 USDT |
0.1029 USDT |
0.0937 USDT |
| 2023-12-08 |
0.0916 USDT |
3,279,583.8341 |
0.0921 USDT |
0.0898 USDT |
0.0937 USDT |
0.0930 USDT |
| 2023-12-07 |
0.0895 USDT |
2,875,190.1119 |
0.0902 USDT |
0.0877 USDT |
0.0910 USDT |
0.0896 USDT |
| 2023-12-06 |
0.0921 USDT |
3,624,968.9428 |
0.0967 USDT |
0.0893 USDT |
0.0967 USDT |
0.0907 USDT |
| 2023-12-05 |
0.0962 USDT |
4,884,758.4430 |
0.1002 USDT |
0.0928 USDT |
0.1005 USDT |
0.0967 USDT |
| 2023-12-04 |
0.1027 USDT |
2,970,905.5998 |
0.1038 USDT |
0.0999 USDT |
0.1054 USDT |
0.1007 USDT |
| 2023-12-03 |
0.1048 USDT |
2,604,031.0990 |
0.1063 USDT |
0.1018 USDT |
0.1066 USDT |
0.1026 USDT |
| 2023-12-02 |
0.1064 USDT |
2,870,686.1730 |
0.1067 USDT |
0.1050 USDT |
0.1077 USDT |
0.1073 USDT |
| 2023-12-01 |
0.1028 USDT |
4,075,382.3732 |
0.0969 USDT |
0.0963 USDT |
0.1082 USDT |
0.1075 USDT |
| 2023-11-30 |
0.1020 USDT |
2,993,428.0474 |
0.1026 USDT |
0.0978 USDT |
0.1064 USDT |
0.0981 USDT |
| 2023-11-29 |
0.1051 USDT |
3,381,136.1838 |
0.1032 USDT |
0.1020 USDT |
0.1100 USDT |
0.1040 USDT |
| 2023-11-28 |
0.1041 USDT |
2,669,205.2430 |
0.1058 USDT |
0.1024 USDT |
0.1063 USDT |
0.1032 USDT |
| 2023-11-27 |
0.1062 USDT |
2,592,124.6857 |
0.1055 USDT |
0.1054 USDT |
0.1072 USDT |
0.1061 USDT |
| 2023-11-26 |
0.1039 USDT |
2,125,048.3519 |
0.1030 USDT |
0.1024 USDT |
0.1054 USDT |
0.1054 USDT |
| 2023-11-25 |
0.1013 USDT |
2,507,294.0507 |
0.1015 USDT |
0.0985 USDT |
0.1038 USDT |
0.1031 USDT |
| 2023-11-24 |
0.1004 USDT |
2,188,082.1377 |
0.0955 USDT |
0.0945 USDT |
0.1050 USDT |
0.1016 USDT |
| 2023-11-23 |
0.0963 USDT |
1,959,219.1962 |
0.0977 USDT |
0.0909 USDT |
0.1044 USDT |
0.0973 USDT |
| 2023-11-22 |
0.0956 USDT |
2,152,180.6887 |
0.0930 USDT |
0.0926 USDT |
0.0982 USDT |
0.0980 USDT |
| 2023-11-21 |
0.0882 USDT |
2,055,954.7009 |
0.0870 USDT |
0.0861 USDT |
0.0930 USDT |
0.0929 USDT |
| 2023-11-20 |
0.0846 USDT |
4,174,386.5995 |
0.0823 USDT |
0.0798 USDT |
0.0918 USDT |
0.0881 USDT |
| 2023-11-19 |
0.0778 USDT |
2,977,660.0675 |
0.0787 USDT |
0.0747 USDT |
0.0818 USDT |
0.0803 USDT |
| 2023-11-18 |
0.0787 USDT |
2,370,184.2870 |
0.0811 USDT |
0.0752 USDT |
0.0840 USDT |
0.0799 USDT |
| 2023-11-17 |
0.0823 USDT |
1,359,543.4621 |
0.0841 USDT |
0.0802 USDT |
0.0859 USDT |
0.0810 USDT |
| 2023-11-16 |
0.0863 USDT |
1,881,597.8262 |
0.0881 USDT |
0.0829 USDT |
0.0898 USDT |
0.0844 USDT |
| 2023-11-15 |
0.0822 USDT |
2,779,234.5329 |
0.0746 USDT |
0.0683 USDT |
0.0934 USDT |
0.0882 USDT |
| 2023-11-14 |
0.0735 USDT |
2,236,916.5665 |
0.0781 USDT |
0.0699 USDT |
0.0790 USDT |
0.0738 USDT |
| 2023-11-13 |
0.0826 USDT |
2,357,003.2419 |
0.0865 USDT |
0.0760 USDT |
0.0958 USDT |
0.0772 USDT |
| 2023-11-12 |
0.0802 USDT |
877,842.5859 |
0.0763 USDT |
0.0750 USDT |
0.0862 USDT |
0.0859 USDT |
| 2023-11-11 |
0.0775 USDT |
698,525.0774 |
0.0782 USDT |
0.0750 USDT |
0.0796 USDT |
0.0753 USDT |
| 2023-11-10 |
0.0775 USDT |
1,130,938.9789 |
0.0753 USDT |
0.0748 USDT |
0.0837 USDT |
0.0781 USDT |
| 2023-11-09 |
0.0760 USDT |
1,240,085.4213 |
0.0751 USDT |
0.0732 USDT |
0.0792 USDT |
0.0733 USDT |
| 2023-11-08 |
0.0758 USDT |
1,166,774.7946 |
0.0789 USDT |
0.0738 USDT |
0.0797 USDT |
0.0746 USDT |
| 2023-11-07 |
0.0786 USDT |
735,835.5846 |
0.0801 USDT |
0.0760 USDT |
0.0814 USDT |
0.0783 USDT |
| 2023-11-06 |
0.0825 USDT |
664,250.9680 |
0.0857 USDT |
0.0799 USDT |
0.0862 USDT |
0.0821 USDT |
| 2023-11-05 |
0.0847 USDT |
342,565.4077 |
0.0810 USDT |
0.0810 USDT |
0.0882 USDT |
0.0867 USDT |
| 2023-11-04 |
0.0812 USDT |
836,601.4789 |
0.0833 USDT |
0.0786 USDT |
0.0842 USDT |
0.0809 USDT |
| 2023-11-03 |
0.0827 USDT |
402,093.3267 |
0.0851 USDT |
0.0809 USDT |
0.0851 USDT |
0.0839 USDT |
| 2023-11-02 |
0.0824 USDT |
1,011,870.5564 |
0.0854 USDT |
0.0796 USDT |
0.0867 USDT |
0.0814 USDT |
| 2023-11-01 |
0.0828 USDT |
835,468.4299 |
0.0803 USDT |
0.0796 USDT |
0.0857 USDT |
0.0853 USDT |
| 2023-10-31 |
0.0780 USDT |
1,308,552.9783 |
0.0747 USDT |
0.0741 USDT |
0.0815 USDT |
0.0797 USDT |
| 2023-10-30 |
0.0776 USDT |
1,154,738.1525 |
0.0800 USDT |
0.0737 USDT |
0.0812 USDT |
0.0742 USDT |
| 2023-10-29 |
0.0803 USDT |
359,972.0999 |
0.0811 USDT |
0.0789 USDT |
0.0823 USDT |
0.0796 USDT |
| 2023-10-28 |
0.0807 USDT |
333,318.7160 |
0.0819 USDT |
0.0799 USDT |
0.0823 USDT |
0.0811 USDT |
| 2023-10-27 |
0.0805 USDT |
1,123,394.4126 |
0.0742 USDT |
0.0741 USDT |
0.0851 USDT |
0.0818 USDT |
| 2023-10-26 |
0.0739 USDT |
781,724.6882 |
0.0721 USDT |
0.0708 USDT |
0.0756 USDT |
0.0739 USDT |
| 2023-10-25 |
0.0747 USDT |
890,704.1389 |
0.0734 USDT |
0.0725 USDT |
0.0770 USDT |
0.0737 USDT |
| 2023-10-24 |
0.0704 USDT |
1,676,563.9743 |
0.0660 USDT |
0.0660 USDT |
0.0754 USDT |
0.0729 USDT |
| 2023-10-23 |
0.0639 USDT |
726,300.5452 |
0.0624 USDT |
0.0622 USDT |
0.0651 USDT |
0.0650 USDT |
| 2023-10-22 |
0.0631 USDT |
578,277.5603 |
0.0623 USDT |
0.0612 USDT |
0.0663 USDT |
0.0639 USDT |
| 2023-10-21 |
0.0614 USDT |
591,513.2368 |
0.0630 USDT |
0.0600 USDT |
0.0637 USDT |
0.0610 USDT |