Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
0.2078 USDT |
309,449.0489 |
0.2126 USDT |
0.2010 USDT |
0.2136 USDT |
0.2023 USDT |
| 2022-01-21 |
0.2172 USDT |
354,573.6598 |
0.2271 USDT |
0.2113 USDT |
0.2276 USDT |
0.2166 USDT |
| 2022-01-20 |
0.2259 USDT |
391,984.7866 |
0.2269 USDT |
0.2216 USDT |
0.2346 USDT |
0.2279 USDT |
| 2022-01-19 |
0.2256 USDT |
550,270.0313 |
0.2332 USDT |
0.2194 USDT |
0.2350 USDT |
0.2265 USDT |
| 2022-01-18 |
0.2328 USDT |
380,922.5246 |
0.2368 USDT |
0.2257 USDT |
0.2414 USDT |
0.2332 USDT |
| 2022-01-17 |
0.2397 USDT |
359,339.9245 |
0.2437 USDT |
0.2338 USDT |
0.2446 USDT |
0.2395 USDT |
| 2022-01-16 |
0.2482 USDT |
449,690.7283 |
0.2537 USDT |
0.2410 USDT |
0.2565 USDT |
0.2439 USDT |
| 2022-01-15 |
0.2599 USDT |
756,421.4696 |
0.2543 USDT |
0.2412 USDT |
0.2783 USDT |
0.2638 USDT |
| 2022-01-14 |
0.2536 USDT |
181,380.0644 |
0.2576 USDT |
0.2480 USDT |
0.2600 USDT |
0.2502 USDT |
| 2022-01-13 |
0.2610 USDT |
777,396.8608 |
0.2558 USDT |
0.2537 USDT |
0.2717 USDT |
0.2602 USDT |
| 2022-01-12 |
0.2752 USDT |
1,084,922.9940 |
0.2975 USDT |
0.2628 USDT |
0.2982 USDT |
0.2634 USDT |
| 2022-01-11 |
0.2876 USDT |
373,640.0664 |
0.2797 USDT |
0.2797 USDT |
0.2985 USDT |
0.2976 USDT |
| 2022-01-10 |
0.2956 USDT |
312,918.0371 |
0.3080 USDT |
0.2792 USDT |
0.3097 USDT |
0.2814 USDT |
| 2022-01-09 |
0.3041 USDT |
382,196.2590 |
0.3070 USDT |
0.2919 USDT |
0.3195 USDT |
0.2989 USDT |
| 2022-01-08 |
0.3138 USDT |
289,907.9241 |
0.3198 USDT |
0.2940 USDT |
0.3245 USDT |
0.2960 USDT |
| 2022-01-07 |
0.3321 USDT |
335,371.9859 |
0.3286 USDT |
0.3183 USDT |
0.3541 USDT |
0.3205 USDT |
| 2022-01-06 |
0.3254 USDT |
660,966.0252 |
0.3408 USDT |
0.3020 USDT |
0.3462 USDT |
0.3227 USDT |
| 2022-01-05 |
0.3717 USDT |
835,024.4268 |
0.4090 USDT |
0.3300 USDT |
0.4096 USDT |
0.3381 USDT |
| 2022-01-04 |
0.4038 USDT |
1,218,645.5524 |
0.3430 USDT |
0.3388 USDT |
0.4850 USDT |
0.4011 USDT |
| 2022-01-03 |
0.3358 USDT |
391,086.4054 |
0.3353 USDT |
0.3210 USDT |
0.3447 USDT |
0.3374 USDT |
| 2022-01-02 |
0.3597 USDT |
527,169.6246 |
0.3695 USDT |
0.3326 USDT |
0.3827 USDT |
0.3353 USDT |
| 2022-01-01 |
0.3490 USDT |
342,167.4046 |
0.3390 USDT |
0.3365 USDT |
0.3738 USDT |
0.3686 USDT |
| 2021-12-31 |
0.3481 USDT |
304,191.2833 |
0.3427 USDT |
0.3409 USDT |
0.3520 USDT |
0.3510 USDT |
| 2021-12-30 |
0.3255 USDT |
907,361.0894 |
0.3187 USDT |
0.3055 USDT |
0.3724 USDT |
0.3512 USDT |
| 2021-12-29 |
0.3278 USDT |
1,569,810.4388 |
0.3422 USDT |
0.3112 USDT |
0.3460 USDT |
0.3179 USDT |
| 2021-12-28 |
0.3476 USDT |
1,105,021.8411 |
0.3584 USDT |
0.3311 USDT |
0.3630 USDT |
0.3396 USDT |
| 2021-12-27 |
0.3415 USDT |
948,654.6088 |
0.3324 USDT |
0.3255 USDT |
0.3870 USDT |
0.3597 USDT |
| 2021-12-26 |
0.3426 USDT |
1,162,624.2081 |
0.3575 USDT |
0.3343 USDT |
0.3616 USDT |
0.3423 USDT |
| 2021-12-25 |
0.3676 USDT |
1,239,975.4337 |
0.3705 USDT |
0.3480 USDT |
0.3866 USDT |
0.3578 USDT |
| 2021-12-24 |
0.3959 USDT |
799,236.0001 |
0.4166 USDT |
0.3798 USDT |
0.4177 USDT |
0.3920 USDT |
| 2021-12-23 |
0.4494 USDT |
4,293,476.8322 |
0.3200 USDT |
0.3200 USDT |
0.5434 USDT |
0.4184 USDT |