Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ADSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.1086 | -0.0082 | -7.02% | 0.1168 | 0.1186 | 0.1049 | 492,484.00 |
| Jun 27 2024 | 0.1168 | 0.0042 | 3.73% | 0.1138 | 0.1206 | 0.111 | 230,881.00 |
| Jun 26 2024 | 0.1126 | -0.0023 | -2.00% | 0.1149 | 0.1213 | 0.1126 | 136,503.00 |
| Jun 25 2024 | 0.1149 | 0.0144 | 14.33% | 0.0993 | 0.1197 | 0.098 | 320,984.00 |
| Jun 24 2024 | 0.1005 | -0.0078 | -7.20% | 0.1069 | 0.1096 | 0.099 | 805,500.00 |
| Jun 23 2024 | 0.1083 | -0.0072 | -6.23% | 0.1155 | 0.116 | 0.1083 | 635,138.00 |
| Jun 22 2024 | 0.1155 | -0.0105 | -8.33% | 0.1248 | 0.1255 | 0.1144 | 386,392.00 |
| Jun 21 2024 | 0.126 | -0.008 | -5.97% | 0.1317 | 0.134 | 0.1249 | 307,962.00 |
| Jun 20 2024 | 0.134 | 0.0056 | 4.36% | 0.1288 | 0.1355 | 0.1256 | 238,548.00 |
| Jun 19 2024 | 0.1284 | 0.0033 | 2.64% | 0.1251 | 0.1351 | 0.1237 | 338,119.00 |
| Jun 18 2024 | 0.1251 | -0.0023 | -1.81% | 0.1271 | 0.1331 | 0.1202 | 295,560.00 |
| Jun 17 2024 | 0.1274 | -0.0012 | -0.93% | 0.1285 | 0.1322 | 0.1248 | 292,209.00 |
| Jun 16 2024 | 0.1286 | -0.0071 | -5.23% | 0.1357 | 0.1377 | 0.1228 | 241,448.00 |
| Jun 15 2024 | 0.1357 | 0.0008 | 0.59% | 0.1341 | 0.1366 | 0.1259 | 238,108.00 |
| Jun 14 2024 | 0.1349 | -0.0086 | -5.99% | 0.1438 | 0.1438 | 0.1318 | 264,292.00 |
| Jun 13 2024 | 0.1435 | -0.0018 | -1.24% | 0.1461 | 0.1629 | 0.1417 | 699,823.00 |
| Jun 12 2024 | 0.1453 | 0.0179 | 14.05% | 0.1266 | 0.1469 | 0.1251 | 634,095.00 |
| Jun 11 2024 | 0.1274 | -0.004 | -3.04% | 0.1321 | 0.1346 | 0.1231 | 267,488.00 |
| Jun 10 2024 | 0.1314 | 0.0031 | 2.42% | 0.1272 | 0.1338 | 0.1253 | 177,445.00 |
| Jun 09 2024 | 0.1283 | 0.0038 | 3.05% | 0.1235 | 0.1296 | 0.1181 | 169,907.00 |
| Jun 08 2024 | 0.1245 | 0.0005 | 0.40% | 0.124 | 0.1292 | 0.116 | 376,976.00 |
| Jun 07 2024 | 0.124 | 0.0031 | 2.56% | 0.1206 | 0.1257 | 0.1171 | 342,101.00 |
| Jun 06 2024 | 0.1209 | 0.0026 | 2.20% | 0.1183 | 0.1246 | 0.1177 | 332,267.00 |
| Jun 05 2024 | 0.1183 | -0.0017 | -1.42% | 0.1204 | 0.1213 | 0.1126 | 736,162.00 |
| Jun 04 2024 | 0.120 | -0.0075 | -5.88% | 0.1271 | 0.1284 | 0.1193 | 263,980.00 |
| Jun 03 2024 | 0.1275 | -0.0035 | -2.67% | 0.131 | 0.1349 | 0.1247 | 420,148.00 |
| Jun 02 2024 | 0.131 | -0.0067 | -4.87% | 0.1369 | 0.1386 | 0.130 | 178,596.00 |
| Jun 01 2024 | 0.1377 | 0.0075 | 5.76% | 0.1304 | 0.1402 | 0.130 | 194,680.00 |
| May 31 2024 | 0.1302 | -0.0024 | -1.81% | 0.1333 | 0.1336 | 0.1254 | 216,729.00 |
| May 30 2024 | 0.1326 | -0.0018 | -1.34% | 0.1344 | 0.1367 | 0.1286 | 162,964.00 |
| May 29 2024 | 0.1344 | 0.0033 | 2.52% | 0.1302 | 0.138 | 0.130 | 349,457.00 |
| May 28 2024 | 0.1311 | -0.0014 | -1.06% | 0.1325 | 0.1427 | 0.1244 | 330,389.00 |
| May 27 2024 | 0.1325 | -0.002 | -1.49% | 0.135 | 0.1358 | 0.1239 | 381,081.00 |
| May 26 2024 | 0.1345 | -0.011 | -7.56% | 0.1452 | 0.1452 | 0.1345 | 330,549.00 |
| May 25 2024 | 0.1455 | -0.003 | -2.02% | 0.1484 | 0.1565 | 0.1443 | 736,348.00 |
| May 24 2024 | 0.1485 | -0.011 | -6.90% | 0.1598 | 0.1629 | 0.1466 | 302,020.00 |
| May 23 2024 | 0.1595 | 0.0004 | 0.25% | 0.1586 | 0.166 | 0.151 | 651,261.00 |
| May 22 2024 | 0.1591 | 0.0203 | 14.63% | 0.1383 | 0.1602 | 0.1356 | 780,153.00 |
| May 21 2024 | 0.1388 | -0.0193 | -12.21% | 0.1572 | 0.158 | 0.1375 | 402,287.00 |
| May 20 2024 | 0.1581 | 0.034 | 27.40% | 0.124 | 0.1622 | 0.1218 | 582,474.00 |
| May 19 2024 | 0.1241 | 0.0123 | 11.00% | 0.1128 | 0.1254 | 0.1125 | 302,152.00 |
| May 18 2024 | 0.1118 | -0.0041 | -3.54% | 0.1158 | 0.1181 | 0.1089 | 833,511.00 |
| May 17 2024 | 0.1159 | -0.0017 | -1.45% | 0.1179 | 0.122 | 0.1137 | 545,081.00 |
| May 16 2024 | 0.1176 | -0.0078 | -6.22% | 0.1249 | 0.1322 | 0.115 | 366,113.00 |
| May 15 2024 | 0.1254 | 0.0151 | 13.69% | 0.1103 | 0.130 | 0.1073 | 1,296,201.00 |
| May 14 2024 | 0.1103 | -0.0221 | -16.69% | 0.1322 | 0.1323 | 0.1097 | 568,627.00 |
| May 13 2024 | 0.1324 | 0.0038 | 2.95% | 0.1288 | 0.1415 | 0.1252 | 285,372.00 |
| May 12 2024 | 0.1286 | 0.0018 | 1.42% | 0.1262 | 0.135 | 0.120 | 240,662.00 |
| May 11 2024 | 0.1268 | 0.0078 | 6.55% | 0.119 | 0.1277 | 0.119 | 253,959.00 |
| May 10 2024 | 0.119 | -0.0149 | -11.13% | 0.1338 | 0.135 | 0.1137 | 994,289.00 |
| May 09 2024 | 0.1339 | -0.0057 | -4.08% | 0.1393 | 0.1425 | 0.133 | 404,933.00 |
| May 08 2024 | 0.1396 | -0.0123 | -8.10% | 0.1519 | 0.1524 | 0.1381 | 252,569.00 |
| May 07 2024 | 0.1519 | -0.008 | -5.00% | 0.1572 | 0.1713 | 0.1516 | 317,937.00 |
| May 06 2024 | 0.1599 | 0.0092 | 6.10% | 0.1567 | 0.1713 | 0.1513 | 514,064.00 |
| May 05 2024 | 0.1507 | 0.0045 | 3.08% | 0.1457 | 0.155 | 0.1393 | 440,726.00 |
| May 04 2024 | 0.1462 | -0.0042 | -2.79% | 0.1509 | 0.1541 | 0.1401 | 321,994.00 |
| May 03 2024 | 0.1504 | 0.015 | 11.08% | 0.1354 | 0.1534 | 0.130 | 332,010.00 |
| May 02 2024 | 0.1354 | 0.0265 | 24.33% | 0.1085 | 0.140 | 0.0994 | 950,398.00 |
| May 01 2024 | 0.1089 | -0.0101 | -8.49% | 0.1201 | 0.1261 | 0.1057 | 2,013,483.00 |
| Apr 30 2024 | 0.119 | -0.0191 | -13.83% | 0.1392 | 0.1404 | 0.1189 | 471,352.00 |
| Apr 29 2024 | 0.1381 | 0.0002 | 0.15% | 0.1381 | 0.1403 | 0.1351 | 247,806.00 |
| Apr 28 2024 | 0.1379 | -0.002 | -1.43% | 0.1397 | 0.1479 | 0.1367 | 205,643.00 |
| Apr 27 2024 | 0.1399 | -0.0139 | -9.04% | 0.153 | 0.1585 | 0.1361 | 439,968.00 |
| Apr 26 2024 | 0.1538 | -0.0131 | -7.85% | 0.1669 | 0.1678 | 0.1525 | 206,848.00 |
| Apr 25 2024 | 0.1669 | 0.0069 | 4.31% | 0.1602 | 0.1723 | 0.1589 | 232,715.00 |
| Apr 24 2024 | 0.160 | -0.0003 | -0.19% | 0.1606 | 0.1759 | 0.160 | 246,699.00 |
| Apr 23 2024 | 0.1603 | -0.0079 | -4.70% | 0.1682 | 0.1709 | 0.1603 | 229,180.00 |
| Apr 22 2024 | 0.1682 | -0.0139 | -7.63% | 0.1815 | 0.1826 | 0.1667 | 248,106.00 |
| Apr 21 2024 | 0.1821 | 0.0009 | 0.50% | 0.1833 | 0.1922 | 0.1804 | 201,816.00 |
| Apr 20 2024 | 0.1812 | 0.023 | 14.54% | 0.1566 | 0.1928 | 0.1538 | 438,152.00 |
| Apr 19 2024 | 0.1582 | 0.0093 | 6.25% | 0.1493 | 0.1623 | 0.142 | 359,900.00 |
| Apr 18 2024 | 0.1489 | -0.001 | -0.67% | 0.1506 | 0.1609 | 0.1467 | 317,308.00 |
| Apr 17 2024 | 0.1499 | -0.0152 | -9.21% | 0.1651 | 0.1687 | 0.149 | 375,952.00 |
| Apr 16 2024 | 0.1651 | 0.0021 | 1.29% | 0.1621 | 0.1675 | 0.1501 | 332,581.00 |
| Apr 15 2024 | 0.163 | -0.0014 | -0.85% | 0.1644 | 0.180 | 0.1617 | 456,414.00 |
| Apr 14 2024 | 0.1644 | -0.0076 | -4.42% | 0.1719 | 0.1735 | 0.1624 | 247,406.00 |
| Apr 13 2024 | 0.172 | 0.0016 | 0.94% | 0.1708 | 0.1925 | 0.1545 | 388,346.00 |
| Apr 12 2024 | 0.1704 | -0.0126 | -6.89% | 0.183 | 0.1851 | 0.1679 | 309,664.00 |
| Apr 11 2024 | 0.183 | -0.0013 | -0.71% | 0.1829 | 0.1905 | 0.1782 | 267,411.00 |
| Apr 10 2024 | 0.1843 | -0.0085 | -4.41% | 0.2004 | 0.2013 | 0.175 | 449,200.00 |
| Apr 09 2024 | 0.1928 | -0.0141 | -6.81% | 0.2062 | 0.2071 | 0.1862 | 347,293.00 |
| Apr 08 2024 | 0.2069 | 0.0079 | 3.97% | 0.1976 | 0.2233 | 0.1928 | 349,799.00 |
| Apr 07 2024 | 0.199 | -0.0092 | -4.42% | 0.2069 | 0.2085 | 0.1975 | 207,297.00 |
| Apr 06 2024 | 0.2082 | -0.0076 | -3.52% | 0.214 | 0.2205 | 0.2017 | 195,310.00 |
| Apr 05 2024 | 0.2158 | 0.0047 | 2.23% | 0.210 | 0.2169 | 0.190 | 416,647.00 |
| Apr 04 2024 | 0.2111 | -0.0017 | -0.80% | 0.2152 | 0.252 | 0.210 | 639,786.00 |
| Apr 03 2024 | 0.2128 | 0.0112 | 5.56% | 0.2013 | 0.2275 | 0.1993 | 289,660.00 |
| Apr 02 2024 | 0.2016 | -0.0032 | -1.56% | 0.2066 | 0.2072 | 0.1829 | 506,138.00 |
| Apr 01 2024 | 0.2048 | -0.0207 | -9.18% | 0.2256 | 0.2313 | 0.200 | 470,388.00 |
| Mar 31 2024 | 0.2255 | 0.0049 | 2.22% | 0.2219 | 0.2378 | 0.2198 | 324,701.00 |
| Mar 30 2024 | 0.2206 | 0.0005 | 0.23% | 0.2197 | 0.2384 | 0.2191 | 321,300.00 |
