Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ADSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.13838 | -0.01941 | -12.30% | 0.15681 | 0.15791 | 0.13753 | 437,221.00 |
| May 20 2024 | 0.15779 | 0.03253 | 25.97% | 0.12494 | 0.16328 | 0.1217 | 942,283.00 |
| May 19 2024 | 0.12526 | 0.01345 | 12.03% | 0.11202 | 0.1254 | 0.11202 | 395,163.00 |
| May 18 2024 | 0.11181 | -0.00384 | -3.32% | 0.11569 | 0.11663 | 0.10924 | 397,823.00 |
| May 17 2024 | 0.11565 | -0.00301 | -2.54% | 0.11871 | 0.12205 | 0.11356 | 726,681.00 |
| May 16 2024 | 0.11866 | -0.00499 | -4.04% | 0.1232 | 0.13339 | 0.11439 | 723,043.00 |
| May 15 2024 | 0.12365 | 0.01324 | 11.99% | 0.11029 | 0.12515 | 0.10456 | 745,117.00 |
| May 14 2024 | 0.11041 | -0.02016 | -15.44% | 0.13061 | 0.13162 | 0.10948 | 661,053.00 |
| May 13 2024 | 0.13057 | 0.00259 | 2.02% | 0.12906 | 0.13923 | 0.12659 | 547,547.00 |
| May 12 2024 | 0.12798 | 0.00258 | 2.06% | 0.1254 | 0.13446 | 0.12001 | 409,932.00 |
| May 11 2024 | 0.1254 | 0.00703 | 5.94% | 0.11831 | 0.12684 | 0.11805 | 465,599.00 |
| May 10 2024 | 0.11837 | -0.01665 | -12.33% | 0.13355 | 0.1341 | 0.11379 | 763,442.00 |
| May 09 2024 | 0.13502 | -0.0061 | -4.32% | 0.14046 | 0.14296 | 0.13153 | 659,253.00 |
| May 08 2024 | 0.14112 | -0.01054 | -6.95% | 0.15232 | 0.15232 | 0.13804 | 525,519.00 |
| May 07 2024 | 0.15166 | -0.01054 | -6.50% | 0.1621 | 0.16858 | 0.15164 | 504,142.00 |
| May 06 2024 | 0.1622 | 0.01146 | 7.60% | 0.15335 | 0.1636 | 0.15014 | 565,868.00 |
| May 05 2024 | 0.15074 | 0.00464 | 3.18% | 0.14503 | 0.15328 | 0.13879 | 473,131.00 |
| May 04 2024 | 0.1461 | -0.00447 | -2.97% | 0.1485 | 0.15396 | 0.13904 | 778,030.00 |
| May 03 2024 | 0.15057 | 0.01504 | 11.10% | 0.13529 | 0.15165 | 0.13141 | 754,316.00 |
| May 02 2024 | 0.13553 | 0.02733 | 25.26% | 0.10812 | 0.13971 | 0.09972 | 1,066,402.00 |
| May 01 2024 | 0.1082 | -0.0121 | -10.06% | 0.11965 | 0.12371 | 0.10585 | 1,551,482.00 |
| Apr 30 2024 | 0.1203 | -0.01841 | -13.27% | 0.13976 | 0.14112 | 0.11887 | 720,576.00 |
| Apr 29 2024 | 0.13871 | 0.00069 | 0.50% | 0.13685 | 0.14071 | 0.13405 | 411,970.00 |
| Apr 28 2024 | 0.13802 | -0.00238 | -1.70% | 0.13986 | 0.14817 | 0.13733 | 594,306.00 |
| Apr 27 2024 | 0.1404 | -0.01253 | -8.19% | 0.15304 | 0.15491 | 0.13609 | 1,236,422.00 |
| Apr 26 2024 | 0.15293 | -0.01343 | -8.07% | 0.1657 | 0.16651 | 0.15162 | 502,415.00 |
| Apr 25 2024 | 0.16636 | 0.00573 | 3.57% | 0.16003 | 0.17169 | 0.160 | 634,969.00 |
| Apr 24 2024 | 0.16063 | -0.00469 | -2.84% | 0.16568 | 0.17606 | 0.16014 | 437,427.00 |
| Apr 23 2024 | 0.16532 | -0.00509 | -2.99% | 0.17051 | 0.17191 | 0.1606 | 414,787.00 |
| Apr 22 2024 | 0.17041 | -0.0096 | -5.33% | 0.180 | 0.18092 | 0.17028 | 294,581.00 |
| Apr 21 2024 | 0.18001 | -0.00249 | -1.36% | 0.18273 | 0.18667 | 0.17908 | 292,844.00 |
| Apr 20 2024 | 0.1825 | 0.0175 | 10.61% | 0.15627 | 0.18315 | 0.15406 | 495,902.00 |
| Apr 19 2024 | 0.165 | 0.0173 | 11.71% | 0.14962 | 0.165 | 0.145 | 411,886.00 |
| Apr 18 2024 | 0.1477 | -0.0026 | -1.73% | 0.14966 | 0.16028 | 0.145 | 708,824.00 |
| Apr 17 2024 | 0.1503 | -0.01541 | -9.30% | 0.16557 | 0.16687 | 0.14742 | 326,518.00 |
| Apr 16 2024 | 0.16571 | 0.00365 | 2.25% | 0.16123 | 0.16672 | 0.1555 | 662,989.00 |
| Apr 15 2024 | 0.16206 | -0.00204 | -1.24% | 0.1641 | 0.17543 | 0.16124 | 650,363.00 |
| Apr 14 2024 | 0.1641 | -0.00695 | -4.06% | 0.17017 | 0.17161 | 0.16116 | 524,557.00 |
| Apr 13 2024 | 0.17105 | -0.00331 | -1.90% | 0.17169 | 0.18507 | 0.15451 | 582,434.00 |
| Apr 12 2024 | 0.17436 | -0.00138 | -0.79% | 0.17946 | 0.1849 | 0.170 | 356,883.00 |
| Apr 11 2024 | 0.17574 | -0.00469 | -2.60% | 0.18066 | 0.18821 | 0.17574 | 557,716.00 |
| Apr 10 2024 | 0.18043 | -0.01235 | -6.41% | 0.19543 | 0.1978 | 0.175 | 791,991.00 |
| Apr 09 2024 | 0.19278 | -0.0145 | -7.00% | 0.20708 | 0.20739 | 0.18801 | 347,980.00 |
| Apr 08 2024 | 0.20728 | 0.01101 | 5.61% | 0.19815 | 0.21454 | 0.19217 | 669,008.00 |
| Apr 07 2024 | 0.19627 | -0.01264 | -6.05% | 0.2073 | 0.20944 | 0.19622 | 310,445.00 |
| Apr 06 2024 | 0.20891 | -0.0058 | -2.70% | 0.21467 | 0.21822 | 0.201 | 437,340.00 |
| Apr 05 2024 | 0.21471 | 0.00471 | 2.24% | 0.20813 | 0.21883 | 0.18525 | 912,737.00 |
| Apr 04 2024 | 0.210 | -0.00601 | -2.78% | 0.216 | 0.265 | 0.210 | 1,584,896.00 |
| Apr 03 2024 | 0.21601 | 0.01582 | 7.90% | 0.19975 | 0.224 | 0.19926 | 1,039,226.00 |
| Apr 02 2024 | 0.20019 | -0.00043 | -0.21% | 0.20066 | 0.20934 | 0.185 | 886,481.00 |
| Apr 01 2024 | 0.20062 | -0.01806 | -8.26% | 0.21999 | 0.22439 | 0.2001 | 450,843.00 |
| Mar 31 2024 | 0.21868 | -0.00222 | -1.00% | 0.22001 | 0.23026 | 0.21822 | 411,551.00 |
| Mar 30 2024 | 0.2209 | -0.00047 | -0.21% | 0.220 | 0.2345 | 0.21698 | 617,058.00 |
| Mar 29 2024 | 0.22137 | 0.01079 | 5.12% | 0.210 | 0.22975 | 0.19459 | 1,146,414.00 |
| Mar 28 2024 | 0.21058 | 0.04021 | 23.60% | 0.17006 | 0.21523 | 0.16435 | 1,280,848.00 |
| Mar 27 2024 | 0.17037 | 0.00339 | 2.03% | 0.16501 | 0.17866 | 0.15838 | 548,033.00 |
| Mar 26 2024 | 0.16698 | -0.00586 | -3.39% | 0.17397 | 0.17854 | 0.16501 | 319,294.00 |
| Mar 25 2024 | 0.17284 | -0.00519 | -2.92% | 0.17746 | 0.18559 | 0.17036 | 243,392.00 |
| Mar 24 2024 | 0.17803 | 0.00615 | 3.58% | 0.17194 | 0.18229 | 0.16685 | 207,126.00 |
| Mar 23 2024 | 0.17188 | -0.00552 | -3.11% | 0.17855 | 0.18668 | 0.16891 | 225,802.00 |
| Mar 22 2024 | 0.1774 | -0.00699 | -3.79% | 0.18708 | 0.19239 | 0.17598 | 538,357.00 |
| Mar 21 2024 | 0.18439 | -0.01091 | -5.59% | 0.19704 | 0.210 | 0.18377 | 780,061.00 |
| Mar 20 2024 | 0.1953 | 0.02105 | 12.08% | 0.17481 | 0.20776 | 0.16977 | 261,072.00 |
| Mar 19 2024 | 0.17425 | -0.00075 | -0.43% | 0.17348 | 0.19313 | 0.16011 | 341,751.00 |
| Mar 18 2024 | 0.175 | 0.00159 | 0.92% | 0.17115 | 0.19849 | 0.16768 | 657,562.00 |
| Mar 17 2024 | 0.17341 | -0.0068 | -3.77% | 0.180 | 0.18627 | 0.16638 | 415,029.00 |
| Mar 16 2024 | 0.18021 | -0.01489 | -7.63% | 0.19501 | 0.20074 | 0.180 | 319,043.00 |
| Mar 15 2024 | 0.1951 | -0.00002 | -0.01% | 0.199 | 0.21229 | 0.18166 | 505,491.00 |
| Mar 14 2024 | 0.19512 | -0.00147 | -0.75% | 0.19551 | 0.20841 | 0.18779 | 307,214.00 |
| Mar 13 2024 | 0.19659 | -0.01054 | -5.09% | 0.20894 | 0.21655 | 0.19546 | 201,489.00 |
| Mar 12 2024 | 0.20713 | -0.0031 | -1.47% | 0.21083 | 0.21364 | 0.201 | 1,483,902.00 |
| Mar 11 2024 | 0.21023 | 0.01672 | 8.64% | 0.19536 | 0.21536 | 0.18951 | 2,248,854.00 |
| Mar 10 2024 | 0.19351 | 0.00382 | 2.01% | 0.20221 | 0.20998 | 0.19278 | 2,738,305.00 |
| Mar 09 2024 | 0.18969 | -0.00475 | -2.44% | 0.1962 | 0.19652 | 0.18053 | 1,810,827.00 |
| Mar 08 2024 | 0.19444 | 0.00846 | 4.55% | 0.18621 | 0.20499 | 0.17646 | 1,514,920.00 |
| Mar 07 2024 | 0.18598 | 0.00335 | 1.83% | 0.18215 | 0.18896 | 0.16768 | 418,911.00 |
| Mar 06 2024 | 0.18263 | 0.00678 | 3.86% | 0.18041 | 0.19297 | 0.17501 | 450,404.00 |
| Mar 05 2024 | 0.17585 | -0.00761 | -4.15% | 0.18214 | 0.19599 | 0.16671 | 554,443.00 |
| Mar 04 2024 | 0.18346 | -0.00783 | -4.09% | 0.19067 | 0.19352 | 0.18097 | 236,895.00 |
| Mar 03 2024 | 0.19129 | -0.00203 | -1.05% | 0.19364 | 0.19517 | 0.1832 | 116,835.00 |
| Mar 02 2024 | 0.19332 | -0.0001 | -0.05% | 0.19347 | 0.19888 | 0.18606 | 154,683.00 |
| Mar 01 2024 | 0.19342 | -0.00431 | -2.18% | 0.19636 | 0.19773 | 0.18531 | 315,594.00 |
| Feb 29 2024 | 0.19773 | -0.02111 | -9.65% | 0.21874 | 0.23323 | 0.19773 | 457,118.00 |
| Feb 28 2024 | 0.21884 | -0.00754 | -3.33% | 0.22715 | 0.22715 | 0.215 | 398,044.00 |
| Feb 27 2024 | 0.22638 | -0.0146 | -6.06% | 0.24073 | 0.24442 | 0.21627 | 609,516.00 |
| Feb 26 2024 | 0.24098 | -0.01762 | -6.81% | 0.25886 | 0.25967 | 0.240 | 199,456.00 |
| Feb 25 2024 | 0.2586 | 0.02406 | 10.26% | 0.23453 | 0.260 | 0.23289 | 196,273.00 |
| Feb 24 2024 | 0.23454 | -0.00545 | -2.27% | 0.23999 | 0.24884 | 0.22757 | 239,224.00 |
| Feb 23 2024 | 0.23999 | -0.00001 | 0.00% | 0.24053 | 0.24186 | 0.225 | 277,850.00 |
| Feb 22 2024 | 0.240 | 0.01751 | 7.87% | 0.22169 | 0.25095 | 0.215 | 349,757.00 |
