ADSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.982383 | -0.016937 | -1.69% | 1.00 | 1.01 | 0.969189 | 0.00 |
May 20 2024 | 0.99932 | 0.072122 | 7.78% | 0.827697 | 1.00 | 0.823594 | 0.00 |
May 19 2024 | 0.927198 | -0.010951 | -1.17% | 0.937169 | 0.94736 | 0.923481 | 0.00 |
May 18 2024 | 0.938149 | 0.000825 | 0.09% | 0.937624 | 0.943387 | 0.93331 | 0.00 |
May 17 2024 | 0.937324 | 0.023502 | 2.57% | 0.914254 | 0.94449 | 0.912284 | 0.00 |
May 16 2024 | 0.913822 | -0.014845 | -1.60% | 0.927642 | 0.93376 | 0.904451 | 0.00 |
May 15 2024 | 0.928667 | 0.066693 | 7.74% | 0.861656 | 0.929802 | 0.858541 | 0.00 |
May 14 2024 | 0.861974 | -0.018356 | -2.09% | 0.880653 | 0.883127 | 0.855618 | 0.00 |
May 13 2024 | 0.88033 | 0.019678 | 2.29% | 0.827697 | 0.888285 | 0.823594 | 0.00 |
May 12 2024 | 0.860652 | 0.009623 | 1.13% | 0.851905 | 0.865152 | 0.848577 | 0.00 |
May 11 2024 | 0.851029 | -0.001997 | -0.23% | 0.851623 | 0.860101 | 0.847021 | 0.00 |
May 10 2024 | 0.853027 | -0.029316 | -3.32% | 0.880751 | 0.888579 | 0.843368 | 0.00 |
May 09 2024 | 0.882343 | 0.026096 | 3.05% | 0.856624 | 0.88731 | 0.84917 | 0.00 |
May 08 2024 | 0.856246 | -0.018465 | -2.11% | 0.872681 | 0.882117 | 0.852273 | 0.00 |
May 07 2024 | 0.874711 | -0.009873 | -1.12% | 0.884331 | 0.901195 | 0.871744 | 0.00 |
May 06 2024 | 0.884584 | -0.011499 | -1.28% | 0.827697 | 0.913919 | 0.823594 | 0.00 |
May 05 2024 | 0.896083 | 0.001762 | 0.20% | 0.894495 | 0.903979 | 0.881494 | 0.00 |
May 04 2024 | 0.894321 | 0.013267 | 1.51% | 0.88045 | 0.902098 | 0.876216 | 0.00 |
May 03 2024 | 0.881054 | 0.052904 | 6.39% | 0.827697 | 0.886704 | 0.823594 | 0.00 |
May 02 2024 | 0.82815 | 0.00994 | 1.21% | 0.815328 | 0.834526 | 0.796715 | 0.00 |
May 01 2024 | 0.818211 | -0.033618 | -3.95% | 0.848778 | 0.849573 | 0.791213 | 0.00 |
Apr 30 2024 | 0.851829 | -0.041856 | -4.68% | 0.893727 | 0.905512 | 0.827374 | 0.00 |
Apr 29 2024 | 0.893685 | 0.011692 | 1.33% | 0.90913 | 0.918955 | 0.865368 | 0.00 |
Apr 28 2024 | 0.881993 | -0.006455 | -0.73% | 0.887758 | 0.899782 | 0.878684 | 0.00 |
Apr 27 2024 | 0.888448 | -0.004695 | -0.53% | 0.892461 | 0.894556 | 0.875063 | 0.00 |
Apr 26 2024 | 0.893144 | -0.009636 | -1.07% | 0.902785 | 0.906796 | 0.8869 | 0.00 |
Apr 25 2024 | 0.902779 | 0.003979 | 0.44% | 0.899799 | 0.913632 | 0.879151 | 0.00 |
Apr 24 2024 | 0.8988 | -0.03057 | -3.29% | 0.929748 | 0.939057 | 0.889932 | 0.00 |
Apr 23 2024 | 0.92937 | -0.006838 | -0.73% | 0.935209 | 0.940733 | 0.922158 | 0.00 |
Apr 22 2024 | 0.936207 | 0.026353 | 2.90% | 0.90913 | 0.9415 | 0.90544 | 0.00 |
Apr 21 2024 | 0.909855 | 0.001073 | 0.12% | 0.90692 | 0.919638 | 0.89984 | 0.00 |
Apr 20 2024 | 0.908782 | 0.012092 | 1.35% | 0.893554 | 0.916242 | 0.885559 | 0.00 |
Apr 19 2024 | 0.89669 | 0.00749 | 0.84% | 0.887372 | 0.916951 | 0.834428 | 0.00 |
Apr 18 2024 | 0.8892 | 0.030662 | 3.57% | 0.857962 | 0.89784 | 0.85187 | 0.00 |
Apr 17 2024 | 0.858538 | -0.033549 | -3.76% | 0.893815 | 0.90241 | 0.838127 | 0.00 |
Apr 16 2024 | 0.892087 | 0.003943 | 0.44% | 0.887935 | 0.899951 | 0.864135 | 0.00 |
Apr 15 2024 | 0.888144 | -0.032941 | -3.58% | 0.900477 | 0.935849 | 0.870368 | 0.00 |
Apr 14 2024 | 0.921085 | 0.018283 | 2.03% | 0.900477 | 0.921873 | 0.870368 | 0.00 |
Apr 13 2024 | 0.902801 | -0.037005 | -3.94% | 0.939341 | 0.951228 | 0.862428 | 0.00 |
Apr 12 2024 | 0.939806 | -0.04118 | -4.20% | 0.980126 | 0.996737 | 0.924392 | 0.00 |
Apr 11 2024 | 0.980986 | -0.006814 | -0.69% | 0.987831 | 0.997611 | 0.973957 | 0.00 |
Apr 10 2024 | 0.9878 | 0.019313 | 1.99% | 0.967609 | 0.995245 | 0.945593 | 0.00 |
Apr 09 2024 | 0.968487 | -0.035447 | -3.53% | 1.00 | 1.00 | 0.955905 | 0.00 |
Apr 08 2024 | 1.00 | 0.030 | 3.28% | 0.980034 | 1.02 | 0.975301 | 0.00 |
Apr 07 2024 | 0.972086 | 0.006707 | 0.69% | 0.96467 | 0.983564 | 0.964654 | 0.00 |
Apr 06 2024 | 0.965378 | 0.013496 | 1.42% | 0.948834 | 0.974297 | 0.945005 | 0.00 |
Apr 05 2024 | 0.951882 | -0.006491 | -0.68% | 0.959335 | 0.96201 | 0.924219 | 0.00 |
Apr 04 2024 | 0.958373 | 0.032407 | 3.50% | 0.924994 | 0.970233 | 0.911601 | 0.00 |
Apr 03 2024 | 0.925966 | 0.009381 | 1.02% | 0.916963 | 0.937038 | 0.904344 | 0.00 |
Apr 02 2024 | 0.916585 | -0.061641 | -6.30% | 0.97525 | 0.97525 | 0.904178 | 0.00 |
Apr 01 2024 | 0.978226 | -0.019547 | -1.96% | 0.980034 | 0.989927 | 0.955021 | 0.00 |
Mar 31 2024 | 0.997773 | 0.022481 | 2.31% | 0.976246 | 0.998484 | 0.976088 | 0.00 |
Mar 30 2024 | 0.975292 | -0.003287 | -0.34% | 0.977955 | 0.984835 | 0.974372 | 0.00 |
Mar 29 2024 | 0.978579 | -0.012076 | -1.22% | 0.990763 | 0.993015 | 0.96746 | 0.00 |
Mar 28 2024 | 0.990655 | 0.021397 | 2.21% | 0.973034 | 1.00 | 0.965321 | 0.00 |
Mar 27 2024 | 0.969259 | -0.010738 | -1.10% | 0.980034 | 1.00 | 0.95732 | 0.00 |
Mar 26 2024 | 0.979996 | 0.001007 | 0.10% | 0.976931 | 1.00 | 0.971825 | 0.00 |
Mar 25 2024 | 0.978989 | 0.036285 | 3.85% | 0.635244 | 0.996833 | 0.633682 | 0.00 |
Mar 24 2024 | 0.942704 | 0.041744 | 4.63% | 0.897134 | 0.946017 | 0.893783 | 0.00 |
Mar 23 2024 | 0.90096 | 0.012857 | 1.45% | 0.89223 | 0.922278 | 0.882552 | 0.00 |
Mar 22 2024 | 0.888103 | -0.028515 | -3.11% | 0.917031 | 0.932877 | 0.872347 | 0.00 |
Mar 21 2024 | 0.916619 | -0.032918 | -3.47% | 0.951006 | 0.954778 | 0.904967 | 0.00 |
Mar 20 2024 | 0.949536 | 0.078714 | 9.04% | 0.870005 | 0.953529 | 0.851907 | 0.00 |
Mar 19 2024 | 0.870822 | -0.078034 | -8.22% | 0.947957 | 0.953649 | 0.861672 | 0.00 |
Mar 18 2024 | 0.948856 | -0.008252 | -0.86% | 0.635244 | 0.963655 | 0.633682 | 0.00 |
Mar 17 2024 | 0.957108 | 0.04397 | 4.82% | 0.918967 | 0.963561 | 0.904169 | 0.00 |
Mar 16 2024 | 0.913138 | -0.061676 | -6.33% | 0.973846 | 0.980 | 0.910312 | 0.00 |
Mar 15 2024 | 0.974815 | -0.025737 | -2.57% | 0.635244 | 0.987287 | 0.633682 | 0.00 |
Mar 14 2024 | 1.00 | -0.020 | -2.26% | 1.02 | 1.03 | 0.960758 | 0.00 |
Mar 13 2024 | 1.02 | 0.020 | 2.30% | 0.99962 | 1.03 | 0.998722 | 0.00 |
Mar 12 2024 | 1.00 | -0.010 | -0.95% | 1.01 | 1.02 | 0.969345 | 0.00 |
Mar 11 2024 | 1.01 | 0.040 | 4.51% | 0.635244 | 1.02 | 0.633682 | 0.00 |
Mar 10 2024 | 0.966601 | 0.007382 | 0.77% | 0.958813 | 0.979896 | 0.956 | 0.00 |
Mar 09 2024 | 0.95922 | 0.002863 | 0.30% | 0.956383 | 0.961558 | 0.95277 | 0.00 |
Mar 08 2024 | 0.956357 | 0.017165 | 1.83% | 0.937812 | 0.980502 | 0.930691 | 0.00 |
Mar 07 2024 | 0.939192 | 0.013944 | 1.51% | 0.923739 | 0.95291 | 0.920422 | 0.00 |
Mar 06 2024 | 0.925247 | 0.024262 | 2.69% | 0.892233 | 0.9464 | 0.879834 | 0.00 |
Mar 05 2024 | 0.900985 | -0.048287 | -5.09% | 0.956251 | 0.966834 | 0.84967 | 0.00 |
Mar 04 2024 | 0.949273 | 0.067421 | 7.65% | 0.635244 | 0.95874 | 0.633682 | 0.00 |
Mar 03 2024 | 0.881851 | 0.013437 | 1.55% | 0.867996 | 0.885518 | 0.860745 | 0.00 |
Mar 02 2024 | 0.868415 | -0.007183 | -0.82% | 0.874681 | 0.874681 | 0.862927 | 0.00 |
Mar 01 2024 | 0.875598 | 0.015319 | 1.78% | 0.856778 | 0.8841 | 0.851367 | 0.00 |
Feb 29 2024 | 0.860279 | -0.01456 | -1.66% | 0.872383 | 0.891206 | 0.847227 | 0.00 |
Feb 28 2024 | 0.874839 | 0.076874 | 9.63% | 0.798565 | 0.895977 | 0.794384 | 0.00 |
Feb 27 2024 | 0.797965 | 0.034625 | 4.54% | 0.764753 | 0.806266 | 0.763213 | 0.00 |
Feb 26 2024 | 0.76334 | 0.038636 | 5.33% | 0.635244 | 0.769405 | 0.633682 | 0.00 |
Feb 25 2024 | 0.724705 | 0.002903 | 0.40% | 0.721921 | 0.72737 | 0.71801 | 0.00 |
Feb 24 2024 | 0.721802 | 0.00962 | 1.35% | 0.710503 | 0.723668 | 0.70819 | 0.00 |
Feb 23 2024 | 0.712181 | -0.006062 | -0.84% | 0.7182 | 0.720906 | 0.707548 | 0.00 |
Feb 22 2024 | 0.718243 | -0.009126 | -1.25% | 0.725021 | 0.728365 | 0.713148 | 0.00 |