Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AQDCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000321 | 0.00003 | 10.33% | 0.000306 | 0.000335 | 0.000299 | 54,212,726.00 |
| May 20 2024 | 0.00029 | -0.000044 | -13.17% | 0.000336 | 0.000336 | 0.000289 | 97,194,910.00 |
| May 19 2024 | 0.000334 | 0.00000300 | 0.91% | 0.000331 | 0.000355 | 0.00032 | 47,912,685.00 |
| May 18 2024 | 0.000331 | -0.000016 | -4.61% | 0.000346 | 0.000368 | 0.000327 | 46,327,673.00 |
| May 17 2024 | 0.000347 | 0.000021 | 6.45% | 0.000325 | 0.00035 | 0.000321 | 42,847,786.00 |
| May 16 2024 | 0.000326 | -0.000011 | -3.27% | 0.000337 | 0.000359 | 0.00032 | 46,212,862.00 |
| May 15 2024 | 0.000337 | -0.00001 | -2.88% | 0.000347 | 0.000356 | 0.000332 | 49,934,113.00 |
| May 14 2024 | 0.000347 | -0.00001 | -2.80% | 0.000357 | 0.00037 | 0.00033 | 42,713,534.00 |
| May 13 2024 | 0.000357 | -0.00000400 | -1.11% | 0.000363 | 0.000378 | 0.000352 | 41,813,600.00 |
| May 12 2024 | 0.000361 | 0.00000600 | 1.69% | 0.000355 | 0.000383 | 0.000351 | 44,437,648.00 |
| May 11 2024 | 0.000355 | 0.00000600 | 1.72% | 0.000349 | 0.00037 | 0.000341 | 53,746,908.00 |
| May 10 2024 | 0.000349 | -0.00000300 | -0.85% | 0.000352 | 0.000366 | 0.000344 | 53,912,166.00 |
| May 09 2024 | 0.000352 | -0.000033 | -8.56% | 0.000393 | 0.000401 | 0.00032 | 83,762,906.00 |
| May 08 2024 | 0.000386 | 0.000026 | 7.24% | 0.00036 | 0.00039 | 0.000358 | 58,925,524.00 |
| May 07 2024 | 0.000359 | 0.00000300 | 0.84% | 0.000356 | 0.000365 | 0.000352 | 51,311,573.00 |
| May 06 2024 | 0.000356 | -0.000012 | -3.26% | 0.000368 | 0.00038 | 0.000352 | 58,667,989.00 |
| May 05 2024 | 0.000368 | 0.00000300 | 0.82% | 0.000365 | 0.000392 | 0.000361 | 52,330,903.00 |
| May 04 2024 | 0.000364 | 0.00000900 | 2.53% | 0.000356 | 0.000399 | 0.000352 | 60,003,271.00 |
| May 03 2024 | 0.000355 | -0.00000900 | -2.47% | 0.000365 | 0.000373 | 0.000345 | 57,817,645.00 |
| May 02 2024 | 0.000364 | -0.00000600 | -1.62% | 0.000371 | 0.000377 | 0.000358 | 38,984,841.00 |
| May 01 2024 | 0.00037 | 0.00000200 | 0.54% | 0.000369 | 0.000381 | 0.000334 | 46,792,860.00 |
| Apr 30 2024 | 0.000369 | 0.00000040 | 0.11% | 0.000368 | 0.000393 | 0.000356 | 49,224,405.00 |
| Apr 29 2024 | 0.000368 | -0.00000100 | -0.27% | 0.000369 | 0.000378 | 0.00035 | 45,579,035.00 |
| Apr 28 2024 | 0.000369 | 0.000011 | 3.07% | 0.000359 | 0.000375 | 0.000359 | 33,790,551.00 |
| Apr 27 2024 | 0.000358 | -0.00002 | -5.29% | 0.000379 | 0.00038 | 0.000353 | 38,621,416.00 |
| Apr 26 2024 | 0.000378 | 0.000013 | 3.56% | 0.000366 | 0.000379 | 0.000363 | 44,594,076.00 |
| Apr 25 2024 | 0.000365 | -0.00000300 | -0.81% | 0.000369 | 0.000387 | 0.00035 | 53,652,530.00 |
| Apr 24 2024 | 0.000369 | -0.00000200 | -0.54% | 0.000371 | 0.000383 | 0.000367 | 46,162,368.00 |
| Apr 23 2024 | 0.000371 | -0.00000800 | -2.11% | 0.000371 | 0.000383 | 0.000363 | 38,394,129.00 |
| Apr 22 2024 | 0.000378 | 0.00000200 | 0.53% | 0.000377 | 0.000428 | 0.000356 | 73,330,367.00 |
| Apr 21 2024 | 0.000377 | 0.00000070 | 0.19% | 0.000376 | 0.000387 | 0.00037 | 41,256,607.00 |
| Apr 20 2024 | 0.000376 | -0.00000030 | -0.08% | 0.000392 | 0.0004 | 0.00036 | 48,396,314.00 |
| Apr 19 2024 | 0.000376 | -0.00000300 | -0.79% | 0.000379 | 0.000396 | 0.000367 | 45,278,382.00 |
| Apr 18 2024 | 0.000379 | 0.000011 | 2.99% | 0.000368 | 0.0004 | 0.000363 | 50,777,319.00 |
| Apr 17 2024 | 0.000368 | -0.000019 | -4.92% | 0.000386 | 0.000386 | 0.000362 | 46,080,392.00 |
| Apr 16 2024 | 0.000387 | 0.000021 | 5.75% | 0.000369 | 0.000389 | 0.000351 | 40,924,712.00 |
| Apr 15 2024 | 0.000365 | -0.000013 | -3.44% | 0.000379 | 0.000405 | 0.000355 | 51,664,530.00 |
| Apr 14 2024 | 0.000378 | 0.00001 | 2.71% | 0.000375 | 0.000387 | 0.000357 | 46,938,338.00 |
| Apr 13 2024 | 0.000369 | -0.000026 | -6.59% | 0.000396 | 0.000428 | 0.000359 | 75,354,002.00 |
| Apr 12 2024 | 0.000395 | -0.00000900 | -2.23% | 0.000404 | 0.000417 | 0.00037 | 60,904,437.00 |
| Apr 11 2024 | 0.000404 | -0.000016 | -3.81% | 0.000419 | 0.000422 | 0.000395 | 45,938,182.00 |
| Apr 10 2024 | 0.000419 | 0.00000600 | 1.45% | 0.000414 | 0.000422 | 0.0004 | 49,879,321.00 |
| Apr 09 2024 | 0.000413 | -0.00000100 | -0.24% | 0.000414 | 0.00042 | 0.0004 | 43,892,113.00 |
| Apr 08 2024 | 0.000415 | 0.00000400 | 0.97% | 0.000412 | 0.000432 | 0.000409 | 48,442,179.00 |
| Apr 07 2024 | 0.000411 | -0.000014 | -3.30% | 0.000425 | 0.000432 | 0.0004 | 57,394,783.00 |
| Apr 06 2024 | 0.000425 | 0.000015 | 3.66% | 0.000412 | 0.00044 | 0.000396 | 50,963,974.00 |
| Apr 05 2024 | 0.00041 | 0.00000200 | 0.49% | 0.000408 | 0.000455 | 0.000385 | 78,218,676.00 |
| Apr 04 2024 | 0.000408 | 0.000011 | 2.77% | 0.000397 | 0.000439 | 0.000383 | 61,410,706.00 |
| Apr 03 2024 | 0.000396 | -0.000042 | -9.57% | 0.000411 | 0.000465 | 0.00039 | 111,275,611.00 |
| Apr 02 2024 | 0.000439 | 0.000024 | 5.79% | 0.000398 | 0.0005 | 0.000385 | 83,953,957.00 |
| Apr 01 2024 | 0.000415 | -0.00000900 | -2.13% | 0.000421 | 0.000428 | 0.000405 | 62,669,320.00 |
| Mar 31 2024 | 0.000423 | -0.000012 | -2.76% | 0.000434 | 0.000435 | 0.00041 | 56,555,526.00 |
| Mar 30 2024 | 0.000435 | -0.000028 | -6.05% | 0.000449 | 0.00048 | 0.00041 | 65,831,246.00 |
| Mar 29 2024 | 0.000463 | -0.00000300 | -0.64% | 0.000463 | 0.000488 | 0.000409 | 72,673,985.00 |
| Mar 28 2024 | 0.000466 | -0.000033 | -6.63% | 0.000482 | 0.000582 | 0.000442 | 115,940,385.00 |
| Mar 27 2024 | 0.000498 | 0.000043 | 9.46% | 0.000458 | 0.0006 | 0.000432 | 143,503,622.00 |
| Mar 26 2024 | 0.000455 | -0.00003 | -6.19% | 0.000483 | 0.00055 | 0.00044 | 158,714,615.00 |
| Mar 25 2024 | 0.000485 | -0.000039 | -7.44% | 0.000549 | 0.000693 | 0.000427 | 285,838,268.00 |
| Mar 24 2024 | 0.000524 | 0.000122 | 30.46% | 0.000401 | 0.00055 | 0.000384 | 135,418,121.00 |
| Mar 23 2024 | 0.000402 | 0.00000700 | 1.77% | 0.000394 | 0.00041 | 0.000376 | 85,327,332.00 |
| Mar 22 2024 | 0.000395 | 0.00000700 | 1.81% | 0.00039 | 0.000402 | 0.000376 | 86,625,482.00 |
| Mar 21 2024 | 0.000388 | 0.00000300 | 0.78% | 0.000385 | 0.000451 | 0.000375 | 119,811,812.00 |
| Mar 20 2024 | 0.000384 | -0.000025 | -6.11% | 0.000396 | 0.000482 | 0.000372 | 176,637,154.00 |
| Mar 19 2024 | 0.000409 | 0.000038 | 10.23% | 0.00037 | 0.000482 | 0.000334 | 166,868,542.00 |
| Mar 18 2024 | 0.000371 | -0.000016 | -4.13% | 0.000388 | 0.000401 | 0.00036 | 133,061,351.00 |
| Mar 17 2024 | 0.000388 | -0.000025 | -6.06% | 0.000414 | 0.000422 | 0.00038 | 120,858,535.00 |
| Mar 16 2024 | 0.000412 | -0.000096 | -18.87% | 0.00058 | 0.00061 | 0.000406 | 220,223,601.00 |
| Mar 15 2024 | 0.000509 | -0.000171 | -25.15% | 0.000715 | 0.000775 | 0.000432 | 246,701,806.00 |
| Mar 14 2024 | 0.00068 | 0.000275 | 68.10% | 0.000408 | 0.000785 | 0.0004 | 300,702,803.00 |
| Mar 13 2024 | 0.000404 | 0.000011 | 2.79% | 0.000394 | 0.000453 | 0.000389 | 134,076,000.00 |
| Mar 12 2024 | 0.000394 | 0.00000400 | 1.03% | 0.000384 | 0.000399 | 0.000383 | 70,320,392.00 |
| Mar 11 2024 | 0.00039 | -0.000031 | -7.36% | 0.000426 | 0.000428 | 0.000383 | 73,499,380.00 |
| Mar 10 2024 | 0.000421 | 0.000028 | 7.13% | 0.000393 | 0.000428 | 0.000383 | 102,508,007.00 |
| Mar 09 2024 | 0.000393 | 0.00000070 | 0.18% | 0.000392 | 0.0004 | 0.000378 | 80,975,785.00 |
| Mar 08 2024 | 0.000392 | 0.00000030 | 0.08% | 0.000391 | 0.000404 | 0.000377 | 94,399,816.00 |
| Mar 07 2024 | 0.000392 | 0.00000800 | 2.08% | 0.000384 | 0.000423 | 0.000371 | 105,110,759.00 |
| Mar 06 2024 | 0.000384 | 0.000013 | 3.50% | 0.000373 | 0.00044 | 0.000369 | 97,403,778.00 |
| Mar 05 2024 | 0.000371 | -0.000021 | -5.36% | 0.000391 | 0.000403 | 0.000365 | 77,930,200.00 |
| Mar 04 2024 | 0.000392 | 0.00000500 | 1.29% | 0.000387 | 0.000407 | 0.000374 | 85,731,632.00 |
| Mar 03 2024 | 0.000387 | -0.000011 | -2.76% | 0.000402 | 0.000403 | 0.00037 | 85,508,263.00 |
| Mar 02 2024 | 0.000398 | -0.00000300 | -0.75% | 0.000404 | 0.000445 | 0.000367 | 81,772,339.00 |
| Mar 01 2024 | 0.000402 | 0.000031 | 8.36% | 0.000371 | 0.00045 | 0.000362 | 140,584,436.00 |
| Feb 29 2024 | 0.000371 | 0.00000020 | 0.05% | 0.00037 | 0.000382 | 0.000367 | 70,429,704.00 |
| Feb 28 2024 | 0.00037 | -0.00000100 | -0.27% | 0.000372 | 0.000384 | 0.000361 | 76,539,978.00 |
| Feb 27 2024 | 0.000372 | 0.00000200 | 0.54% | 0.00037 | 0.00038 | 0.000361 | 55,836,925.00 |
| Feb 26 2024 | 0.000369 | 0.00000400 | 1.09% | 0.000366 | 0.000376 | 0.00036 | 68,349,525.00 |
| Feb 25 2024 | 0.000366 | 0.00000400 | 1.11% | 0.000363 | 0.00038 | 0.000356 | 76,154,127.00 |
| Feb 24 2024 | 0.000361 | -0.00000700 | -1.90% | 0.000369 | 0.000376 | 0.000357 | 73,001,135.00 |
| Feb 23 2024 | 0.000369 | -0.000015 | -3.91% | 0.000372 | 0.00038 | 0.000355 | 70,538,103.00 |
| Feb 22 2024 | 0.000383 | 0.000012 | 3.23% | 0.000365 | 0.000392 | 0.000359 | 70,821,328.00 |
