Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
$ADSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.113532 | 0.003546 | 3.22% | 0.11028 | 0.12068 | 0.108872 | 13,995.00 |
| May 10 2024 | 0.109986 | -0.012199 | -9.98% | 0.121684 | 0.123847 | 0.104191 | 27,129.00 |
| May 09 2024 | 0.122185 | -0.005017 | -3.94% | 0.127559 | 0.135773 | 0.121862 | 23,720.00 |
| May 08 2024 | 0.127202 | -0.011591 | -8.35% | 0.13873 | 0.143291 | 0.126926 | 16,172.00 |
| May 07 2024 | 0.138793 | -0.006171 | -4.26% | 0.146251 | 0.156517 | 0.138793 | 6,360.00 |
| May 06 2024 | 0.144964 | 0.007543 | 5.49% | 0.178709 | 0.184411 | 0.137383 | 32,672.00 |
| May 05 2024 | 0.137421 | 0.006849 | 5.25% | 0.130826 | 0.144435 | 0.128288 | 7,305.00 |
| May 04 2024 | 0.130572 | -0.006931 | -5.04% | 0.137445 | 0.145457 | 0.129634 | 22,608.00 |
| May 03 2024 | 0.137503 | 0.01288 | 10.33% | 0.124594 | 0.139204 | 0.120831 | 5,482.00 |
| May 02 2024 | 0.124623 | 0.023229 | 22.91% | 0.101375 | 0.130802 | 0.09096 | 82,731.00 |
| May 01 2024 | 0.101395 | -0.010498 | -9.38% | 0.114261 | 0.115412 | 0.094704 | 31,591.00 |
| Apr 30 2024 | 0.111893 | -0.016135 | -12.60% | 0.128572 | 0.130498 | 0.11037 | 14,728.00 |
| Apr 29 2024 | 0.128028 | -0.003232 | -2.46% | 0.178709 | 0.184411 | 0.094479 | 46,943.00 |
| Apr 28 2024 | 0.13126 | 0.001291 | 0.99% | 0.130126 | 0.138594 | 0.128882 | 16,168.00 |
| Apr 27 2024 | 0.129969 | -0.0085 | -6.14% | 0.138361 | 0.147182 | 0.125224 | 25,323.00 |
| Apr 26 2024 | 0.138469 | -0.016086 | -10.41% | 0.154602 | 0.156955 | 0.138469 | 12,783.00 |
| Apr 25 2024 | 0.154555 | -0.000568 | -0.37% | 0.150246 | 0.163467 | 0.143315 | 8,819.00 |
| Apr 24 2024 | 0.155123 | 0.006238 | 4.19% | 0.149285 | 0.166013 | 0.144631 | 24,586.00 |
| Apr 23 2024 | 0.148885 | -0.004298 | -2.81% | 0.154871 | 0.163256 | 0.14872 | 20,214.00 |
| Apr 22 2024 | 0.153183 | -0.025212 | -14.13% | 0.178709 | 0.184411 | 0.094479 | 65,154.00 |
| Apr 21 2024 | 0.178395 | 0.000198 | 0.11% | 0.177764 | 0.180465 | 0.165428 | 26,348.00 |
| Apr 20 2024 | 0.178197 | 0.024158 | 15.68% | 0.15374 | 0.178292 | 0.14528 | 4,114.00 |
| Apr 19 2024 | 0.15404 | 0.012561 | 8.88% | 0.141077 | 0.155135 | 0.13285 | 18,079.00 |
| Apr 18 2024 | 0.141479 | -0.005853 | -3.97% | 0.147484 | 0.152645 | 0.137321 | 12,230.00 |
| Apr 17 2024 | 0.147332 | -0.009279 | -5.92% | 0.156908 | 0.161312 | 0.142221 | 7,436.00 |
| Apr 16 2024 | 0.156612 | 0.003174 | 2.07% | 0.153578 | 0.159114 | 0.144886 | 33,728.00 |
| Apr 15 2024 | 0.153438 | -0.007684 | -4.77% | 0.178709 | 0.184411 | 0.149823 | 45,204.00 |
| Apr 14 2024 | 0.161122 | -0.001667 | -1.02% | 0.166622 | 0.168378 | 0.1528 | 6,840.00 |
| Apr 13 2024 | 0.162789 | 0.002679 | 1.67% | 0.160293 | 0.181387 | 0.143891 | 31,397.00 |
| Apr 12 2024 | 0.16011 | -0.009713 | -5.72% | 0.169983 | 0.176661 | 0.159949 | 5,864.00 |
| Apr 11 2024 | 0.169823 | -0.001559 | -0.91% | 0.171058 | 0.182838 | 0.166691 | 12,942.00 |
| Apr 10 2024 | 0.171382 | -0.005932 | -3.35% | 0.17716 | 0.181423 | 0.163266 | 24,307.00 |
| Apr 09 2024 | 0.177314 | -0.01312 | -6.89% | 0.190489 | 0.191814 | 0.171963 | 16,156.00 |
| Apr 08 2024 | 0.190434 | 0.003876 | 2.08% | 0.178709 | 0.204249 | 0.172996 | 55,884.00 |
| Apr 07 2024 | 0.186558 | -0.002639 | -1.39% | 0.188877 | 0.19422 | 0.181541 | 6,108.00 |
| Apr 06 2024 | 0.189198 | -0.010427 | -5.22% | 0.198915 | 0.200477 | 0.187861 | 13,427.00 |
| Apr 05 2024 | 0.199625 | 0.001217 | 0.61% | 0.198619 | 0.199625 | 0.176446 | 47,726.00 |
| Apr 04 2024 | 0.198408 | -0.00141 | -0.71% | 0.199077 | 0.229738 | 0.195056 | 40,238.00 |
| Apr 03 2024 | 0.199817 | 0.014162 | 7.63% | 0.185846 | 0.208031 | 0.183208 | 13,376.00 |
| Apr 02 2024 | 0.185655 | -0.007441 | -3.85% | 0.192737 | 0.195141 | 0.170005 | 27,426.00 |
| Apr 01 2024 | 0.193096 | -0.015017 | -7.22% | 0.178709 | 0.21103 | 0.172996 | 54,346.00 |
| Mar 31 2024 | 0.208113 | 0.001991 | 0.97% | 0.206124 | 0.217722 | 0.203837 | 4,851.00 |
| Mar 30 2024 | 0.206122 | -0.000612 | -0.30% | 0.203937 | 0.216606 | 0.201649 | 10,733.00 |
| Mar 29 2024 | 0.206734 | 0.017407 | 9.19% | 0.189578 | 0.21434 | 0.176463 | 16,837.00 |
| Mar 28 2024 | 0.189327 | 0.030211 | 18.99% | 0.159886 | 0.200659 | 0.158139 | 28,542.00 |
| Mar 27 2024 | 0.159116 | 0.002151 | 1.37% | 0.156776 | 0.167152 | 0.147468 | 35,115.00 |
| Mar 26 2024 | 0.156965 | -0.001257 | -0.79% | 0.15824 | 0.163957 | 0.151432 | 76,946.00 |
| Mar 25 2024 | 0.158222 | -0.009208 | -5.50% | 0.178709 | 0.184411 | 0.157488 | 123,774.00 |
| Mar 24 2024 | 0.16743 | 0.009048 | 5.71% | 0.158004 | 0.16747 | 0.155082 | 34,882.00 |
| Mar 23 2024 | 0.158382 | -0.006301 | -3.83% | 0.165212 | 0.171013 | 0.156816 | 101,184.00 |
| Mar 22 2024 | 0.164683 | -0.008966 | -5.16% | 0.173762 | 0.179199 | 0.163895 | 62,684.00 |
| Mar 21 2024 | 0.173648 | -0.005239 | -2.93% | 0.178618 | 0.188599 | 0.171446 | 60,745.00 |
| Mar 20 2024 | 0.178887 | 0.015884 | 9.74% | 0.161002 | 0.189647 | 0.156233 | 123,817.00 |
| Mar 19 2024 | 0.163003 | 0.001651 | 1.02% | 0.160178 | 0.177573 | 0.146879 | 234,694.00 |
| Mar 18 2024 | 0.161352 | 0.000545 | 0.34% | 0.178709 | 0.184411 | 0.094479 | 394,635.00 |
| Mar 17 2024 | 0.160807 | -0.004065 | -2.47% | 0.164235 | 0.169235 | 0.152346 | 79,871.00 |
| Mar 16 2024 | 0.164871 | -0.01506 | -8.37% | 0.179773 | 0.184053 | 0.161259 | 69,406.00 |
| Mar 15 2024 | 0.179931 | -0.001184 | -0.65% | 0.178709 | 0.184461 | 0.16443 | 141,399.00 |
| Mar 14 2024 | 0.181115 | 0.002241 | 1.25% | 0.178709 | 0.184411 | 0.172996 | 109,580.00 |
| Mar 13 2024 | 0.178875 | -0.011509 | -6.05% | 0.190746 | 0.197885 | 0.178635 | 45,710.00 |
| Mar 12 2024 | 0.190384 | -0.002159 | -1.12% | 0.191128 | 0.194943 | 0.183413 | 96,815.00 |
| Mar 11 2024 | 0.192543 | 0.014556 | 8.18% | 0.199284 | 0.203043 | 0.177278 | 194,389.00 |
| Mar 10 2024 | 0.177986 | 0.004652 | 2.68% | 0.173337 | 0.190973 | 0.173337 | 248,062.00 |
| Mar 09 2024 | 0.173334 | -0.002569 | -1.46% | 0.179364 | 0.179455 | 0.167798 | 154,762.00 |
| Mar 08 2024 | 0.175903 | 0.004545 | 2.65% | 0.171282 | 0.185861 | 0.161414 | 174,653.00 |
| Mar 07 2024 | 0.171359 | 0.003871 | 2.31% | 0.16735 | 0.171864 | 0.154955 | 188,216.00 |
| Mar 06 2024 | 0.167488 | 0.003561 | 2.17% | 0.162091 | 0.174719 | 0.158928 | 162,731.00 |
| Mar 05 2024 | 0.163927 | -0.004513 | -2.68% | 0.169414 | 0.184768 | 0.131324 | 275,771.00 |
| Mar 04 2024 | 0.16844 | -0.008184 | -4.63% | 0.199284 | 0.203043 | 0.167045 | 68,008.00 |
| Mar 03 2024 | 0.176624 | -0.000802 | -0.45% | 0.177581 | 0.180523 | 0.168372 | 47,478.00 |
| Mar 02 2024 | 0.177426 | -0.000747 | -0.42% | 0.177719 | 0.183783 | 0.171432 | 61,914.00 |
| Mar 01 2024 | 0.178173 | -0.002825 | -1.56% | 0.181943 | 0.183115 | 0.170413 | 89,483.00 |
| Feb 29 2024 | 0.180998 | -0.019917 | -9.91% | 0.199284 | 0.213771 | 0.180998 | 280,990.00 |
| Feb 28 2024 | 0.200915 | -0.009192 | -4.37% | 0.210228 | 0.2104 | 0.189357 | 129,593.00 |
| Feb 27 2024 | 0.210107 | -0.010459 | -4.74% | 0.220959 | 0.22477 | 0.199884 | 223,952.00 |
| Feb 26 2024 | 0.220566 | -0.016218 | -6.85% | 0.102902 | 0.237914 | 0.090737 | 134,645.00 |
| Feb 25 2024 | 0.236784 | 0.020585 | 9.52% | 0.216226 | 0.240368 | 0.215716 | 79,376.00 |
| Feb 24 2024 | 0.216199 | -0.006087 | -2.74% | 0.220434 | 0.229888 | 0.21189 | 110,780.00 |
| Feb 23 2024 | 0.222285 | 0.0011 | 0.50% | 0.221398 | 0.222285 | 0.208425 | 113,536.00 |
| Feb 22 2024 | 0.221185 | 0.015993 | 7.79% | 0.20477 | 0.232703 | 0.198425 | 219,692.00 |
| Feb 21 2024 | 0.205192 | -0.002397 | -1.15% | 0.208586 | 0.225078 | 0.203058 | 165,733.00 |
| Feb 20 2024 | 0.207589 | 0.005854 | 2.90% | 0.201405 | 0.207766 | 0.188065 | 109,016.00 |
| Feb 19 2024 | 0.201735 | -0.014774 | -6.82% | 0.102902 | 0.219433 | 0.090737 | 111,105.00 |
| Feb 18 2024 | 0.21651 | 0.043132 | 24.88% | 0.173063 | 0.21699 | 0.164468 | 82,007.00 |
| Feb 17 2024 | 0.173378 | -0.011227 | -6.08% | 0.184508 | 0.188066 | 0.170454 | 53,676.00 |
| Feb 16 2024 | 0.184604 | 0.007016 | 3.95% | 0.177907 | 0.191559 | 0.172475 | 140,128.00 |
| Feb 15 2024 | 0.177589 | -0.008493 | -4.56% | 0.188155 | 0.2058 | 0.170308 | 326,190.00 |
| Feb 14 2024 | 0.186082 | 0.033404 | 21.88% | 0.152639 | 0.202318 | 0.151157 | 268,965.00 |
| Feb 13 2024 | 0.152678 | 0.018834 | 14.07% | 0.132696 | 0.156796 | 0.125552 | 1,787,839.00 |
| Feb 12 2024 | 0.133844 | 0.004513 | 3.49% | 0.102902 | 0.134749 | 0.090737 | 2,416,145.00 |
| Feb 11 2024 | 0.12933 | -0.008593 | -6.23% | 0.137242 | 0.138165 | 0.129128 | 2,022,384.00 |
| Feb 10 2024 | 0.137924 | 0.007648 | 5.87% | 0.130521 | 0.137924 | 0.121825 | 3,587,825.00 |
