Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.0611 USDT |
659,696.4595 |
0.0617 USDT |
0.0591 USDT |
0.0632 USDT |
0.0628 USDT |
| 2023-10-19 |
0.0625 USDT |
590,196.2351 |
0.0653 USDT |
0.0603 USDT |
0.0655 USDT |
0.0619 USDT |
| 2023-10-18 |
0.0656 USDT |
620,639.6319 |
0.0657 USDT |
0.0640 USDT |
0.0671 USDT |
0.0653 USDT |
| 2023-10-17 |
0.0658 USDT |
609,567.0385 |
0.0653 USDT |
0.0645 USDT |
0.0675 USDT |
0.0657 USDT |
| 2023-10-16 |
0.0667 USDT |
1,127,153.7736 |
0.0699 USDT |
0.0645 USDT |
0.0701 USDT |
0.0653 USDT |
| 2023-10-15 |
0.0690 USDT |
286,487.8242 |
0.0677 USDT |
0.0672 USDT |
0.0710 USDT |
0.0705 USDT |
| 2023-10-14 |
0.0675 USDT |
333,804.7164 |
0.0671 USDT |
0.0664 USDT |
0.0684 USDT |
0.0676 USDT |
| 2023-10-13 |
0.0673 USDT |
384,552.1945 |
0.0654 USDT |
0.0653 USDT |
0.0710 USDT |
0.0668 USDT |
| 2023-10-12 |
0.0653 USDT |
644,676.0473 |
0.0654 USDT |
0.0636 USDT |
0.0675 USDT |
0.0656 USDT |
| 2023-10-11 |
0.0667 USDT |
764,794.8685 |
0.0692 USDT |
0.0644 USDT |
0.0698 USDT |
0.0656 USDT |
| 2023-10-10 |
0.0689 USDT |
294,483.3998 |
0.0669 USDT |
0.0664 USDT |
0.0706 USDT |
0.0691 USDT |
| 2023-10-09 |
0.0677 USDT |
319,194.7309 |
0.0686 USDT |
0.0663 USDT |
0.0697 USDT |
0.0668 USDT |
| 2023-10-08 |
0.0700 USDT |
464,115.0688 |
0.0717 USDT |
0.0682 USDT |
0.0717 USDT |
0.0686 USDT |
| 2023-10-07 |
0.0734 USDT |
372,591.6765 |
0.0737 USDT |
0.0721 USDT |
0.0758 USDT |
0.0723 USDT |
| 2023-10-06 |
0.0762 USDT |
372,536.6885 |
0.0749 USDT |
0.0748 USDT |
0.0779 USDT |
0.0755 USDT |
| 2023-10-05 |
0.0794 USDT |
890,938.6297 |
0.0808 USDT |
0.0747 USDT |
0.0831 USDT |
0.0748 USDT |
| 2023-10-04 |
0.0764 USDT |
930,856.1402 |
0.0739 USDT |
0.0725 USDT |
0.0829 USDT |
0.0806 USDT |
| 2023-10-03 |
0.0720 USDT |
499,159.1064 |
0.0692 USDT |
0.0689 USDT |
0.0745 USDT |
0.0730 USDT |