Identifier on Kucoin: ADS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.2196 USDT |
282,148.4700 |
0.2294 USDT |
0.2130 USDT |
0.2298 USDT |
0.2169 USDT |
| 2025-01-25 |
0.2266 USDT |
217,139.4500 |
0.2261 USDT |
0.2205 USDT |
0.2375 USDT |
0.2289 USDT |
| 2025-01-24 |
0.2286 USDT |
269,191.7800 |
0.2236 USDT |
0.2188 USDT |
0.2352 USDT |
0.2274 USDT |
| 2025-01-23 |
0.2219 USDT |
248,068.8400 |
0.2266 USDT |
0.2152 USDT |
0.2302 USDT |
0.2233 USDT |
| 2025-01-22 |
0.2335 USDT |
140,552.4700 |
0.2344 USDT |
0.2281 USDT |
0.2439 USDT |
0.2339 USDT |
| 2025-01-21 |
0.2351 USDT |
1,193,596.7900 |
0.2180 USDT |
0.2125 USDT |
0.2737 USDT |
0.2357 USDT |
| 2025-01-20 |
0.2202 USDT |
891,588.1600 |
0.2104 USDT |
0.2050 USDT |
0.2439 USDT |
0.2306 USDT |
| 2025-01-19 |
0.2326 USDT |
955,772.8200 |
0.2393 USDT |
0.2176 USDT |
0.2675 USDT |
0.2351 USDT |
| 2025-01-18 |
0.2643 USDT |
226,264.5900 |
0.2754 USDT |
0.2497 USDT |
0.2803 USDT |
0.2524 USDT |
| 2025-01-17 |
0.2733 USDT |
268,681.1700 |
0.2542 USDT |
0.2532 USDT |
0.2800 USDT |
0.2751 USDT |
| 2025-01-16 |
0.2520 USDT |
234,253.0700 |
0.2600 USDT |
0.2450 USDT |
0.2608 USDT |
0.2522 USDT |
| 2025-01-15 |
0.2487 USDT |
302,140.8000 |
0.2553 USDT |
0.2375 USDT |
0.2627 USDT |
0.2607 USDT |
| 2025-01-14 |
0.2417 USDT |
345,735.9600 |
0.2331 USDT |
0.2327 USDT |
0.2525 USDT |
0.2458 USDT |
| 2025-01-13 |
0.2393 USDT |
425,174.1100 |
0.2491 USDT |
0.2301 USDT |
0.2526 USDT |
0.2304 USDT |
| 2025-01-12 |
0.2503 USDT |
190,079.8000 |
0.2522 USDT |
0.2451 USDT |
0.2609 USDT |
0.2480 USDT |
| 2025-01-11 |
0.2627 USDT |
231,865.7300 |
0.2709 USDT |
0.2557 USDT |
0.2737 USDT |
0.2557 USDT |
| 2025-01-10 |
0.2695 USDT |
165,585.4700 |
0.2668 USDT |
0.2625 USDT |
0.2733 USDT |
0.2709 USDT |
| 2025-01-09 |
0.2825 USDT |
301,492.4600 |
0.2816 USDT |
0.2708 USDT |
0.2953 USDT |
0.2712 USDT |
| 2025-01-08 |
0.2864 USDT |
183,649.2500 |
0.2951 USDT |
0.2776 USDT |
0.2956 USDT |
0.2797 USDT |
| 2025-01-07 |
0.3066 USDT |
180,663.7300 |
0.3050 USDT |
0.2950 USDT |
0.3249 USDT |
0.2955 USDT |
| 2025-01-06 |
0.3031 USDT |
105,907.6800 |
0.3071 USDT |
0.2976 USDT |
0.3097 USDT |
0.2981 USDT |
| 2025-01-05 |
0.3097 USDT |
149,398.4200 |
0.3051 USDT |
0.3030 USDT |
0.3174 USDT |
0.3095 USDT |
| 2025-01-04 |
0.3084 USDT |
90,069.6300 |
0.3072 USDT |
0.3006 USDT |
0.3149 USDT |
0.3136 USDT |
| 2025-01-03 |
0.2995 USDT |
442,448.0400 |
0.3103 USDT |
0.2900 USDT |
0.3181 USDT |
0.2984 USDT |
| 2025-01-02 |
0.3253 USDT |
379,345.6800 |
0.3294 USDT |
0.3150 USDT |
0.3389 USDT |
0.3150 USDT |
| 2025-01-01 |
0.3275 USDT |
339,611.2800 |
0.3203 USDT |
0.3138 USDT |
0.3425 USDT |
0.3301 USDT |
| 2024-12-31 |
0.3184 USDT |
384,119.5800 |
0.3027 USDT |
0.3008 USDT |
0.3346 USDT |
0.3224 USDT |
| 2024-12-30 |
0.3105 USDT |
352,885.5600 |
0.2995 USDT |
0.2995 USDT |
0.3224 USDT |
0.3052 USDT |
| 2024-12-29 |
0.3108 USDT |
91,545.0700 |
0.3142 USDT |
0.3055 USDT |
0.3165 USDT |
0.3074 USDT |
| 2024-12-28 |
0.3173 USDT |
186,166.8000 |
0.3178 USDT |
0.3140 USDT |
0.3249 USDT |
0.3150 USDT |
| 2024-12-27 |
0.3218 USDT |
175,694.5400 |
0.3240 USDT |
0.3150 USDT |
0.3300 USDT |
0.3150 USDT |
| 2024-12-26 |
0.3406 USDT |
499,609.2500 |
0.3534 USDT |
0.3229 USDT |
0.3698 USDT |
0.3258 USDT |
| 2024-12-25 |
0.3579 USDT |
184,898.4000 |
0.3588 USDT |
0.3482 USDT |
0.3699 USDT |
0.3636 USDT |
| 2024-12-24 |
0.3528 USDT |
182,835.4500 |
0.3386 USDT |
0.3383 USDT |
0.3700 USDT |
0.3623 USDT |
| 2024-12-23 |
0.3310 USDT |
155,635.5000 |
0.3305 USDT |
0.3250 USDT |
0.3424 USDT |
0.3256 USDT |
| 2024-12-22 |
0.3369 USDT |
340,958.5200 |
0.3416 USDT |
0.3301 USDT |
0.3425 USDT |
0.3379 USDT |
| 2024-12-21 |
0.3563 USDT |
200,848.7600 |
0.3516 USDT |
0.3459 USDT |
0.3714 USDT |
0.3459 USDT |
| 2024-12-20 |
0.3389 USDT |
683,456.1700 |
0.3471 USDT |
0.3174 USDT |
0.3672 USDT |
0.3518 USDT |
| 2024-12-19 |
0.3619 USDT |
673,092.6900 |
0.3912 USDT |
0.3301 USDT |
0.3954 USDT |
0.3493 USDT |
| 2024-12-18 |
0.4259 USDT |
300,350.0700 |
0.4300 USDT |
0.3936 USDT |
0.4557 USDT |
0.3962 USDT |
| 2024-12-17 |
0.4461 USDT |
529,662.1900 |
0.4603 USDT |
0.4302 USDT |
0.4649 USDT |
0.4420 USDT |
| 2024-12-16 |
0.4323 USDT |
541,637.4600 |
0.4064 USDT |
0.4050 USDT |
0.4638 USDT |
0.4583 USDT |
| 2024-12-15 |
0.3941 USDT |
256,398.7000 |
0.3893 USDT |
0.3842 USDT |
0.4040 USDT |
0.4004 USDT |
| 2024-12-14 |
0.3875 USDT |
327,949.6000 |
0.3915 USDT |
0.3773 USDT |
0.4019 USDT |
0.3892 USDT |
| 2024-12-13 |
0.4041 USDT |
178,564.7900 |
0.4074 USDT |
0.3884 USDT |
0.4169 USDT |
0.3913 USDT |
| 2024-12-12 |
0.4160 USDT |
270,908.1300 |
0.4031 USDT |
0.3956 USDT |
0.4342 USDT |
0.4181 USDT |
| 2024-12-11 |
0.3884 USDT |
467,113.9900 |
0.3649 USDT |
0.3592 USDT |
0.4208 USDT |
0.4171 USDT |
| 2024-12-10 |
0.3455 USDT |
687,506.6800 |
0.3332 USDT |
0.3293 USDT |
0.3602 USDT |
0.3532 USDT |
| 2024-12-09 |
0.3517 USDT |
340,353.2600 |
0.3599 USDT |
0.3400 USDT |
0.3649 USDT |
0.3452 USDT |
| 2024-12-08 |
0.3681 USDT |
719,136.7500 |
0.3849 USDT |
0.3425 USDT |
0.3943 USDT |
0.3523 USDT |