Register to chat with like-minded investors on our interactive forums.
$ADSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.098468 | 0.003795 | 4.01% | 0.094736 | 0.103561 | 0.094645 | 16,097.00 |
| Jul 25 2024 | 0.094673 | -0.004705 | -4.73% | 0.099402 | 0.099732 | 0.091442 | 14,035.00 |
| Jul 24 2024 | 0.099378 | -0.001526 | -1.51% | 0.100927 | 0.105697 | 0.096564 | 1,509.00 |
| Jul 23 2024 | 0.100904 | -0.00182 | -1.77% | 0.102759 | 0.109136 | 0.096161 | 37,327.00 |
| Jul 22 2024 | 0.102725 | -0.007972 | -7.20% | 0.112193 | 0.114092 | 0.101534 | 18,501.00 |
| Jul 21 2024 | 0.110697 | 0.001821 | 1.67% | 0.108077 | 0.115399 | 0.107329 | 22,598.00 |
| Jul 20 2024 | 0.108876 | 0.000716 | 0.66% | 0.108127 | 0.113916 | 0.106592 | 1,599.00 |
| Jul 19 2024 | 0.10816 | 0.004547 | 4.39% | 0.103628 | 0.109493 | 0.100848 | 3,745.00 |
| Jul 18 2024 | 0.103613 | -0.004192 | -3.89% | 0.107663 | 0.111794 | 0.100121 | 16,599.00 |
| Jul 17 2024 | 0.107805 | -0.003657 | -3.28% | 0.109352 | 0.11632 | 0.106158 | 16,390.00 |
| Jul 16 2024 | 0.111462 | -0.000552 | -0.49% | 0.112193 | 0.115651 | 0.106084 | 17,128.00 |
| Jul 15 2024 | 0.112014 | 0.007595 | 7.27% | 0.100176 | 0.119098 | 0.092846 | 3,764.00 |
| Jul 14 2024 | 0.104419 | 0.003137 | 3.10% | 0.10129 | 0.107779 | 0.100241 | 2,950.00 |
| Jul 13 2024 | 0.101281 | -0.001757 | -1.71% | 0.103045 | 0.104301 | 0.099984 | 3,874.00 |
| Jul 12 2024 | 0.103038 | 0.000367 | 0.36% | 0.102656 | 0.106215 | 0.10108 | 475.00 |
| Jul 11 2024 | 0.102672 | -0.003598 | -3.39% | 0.107172 | 0.112596 | 0.101275 | 4,454.00 |
| Jul 10 2024 | 0.10627 | 0.008183 | 8.34% | 0.097916 | 0.106867 | 0.096664 | 4,383.00 |
| Jul 09 2024 | 0.098087 | -0.005022 | -4.87% | 0.103205 | 0.106602 | 0.098087 | 7,305.00 |
| Jul 08 2024 | 0.103109 | 0.006476 | 6.70% | 0.100176 | 0.107564 | 0.092846 | 3,750.00 |
| Jul 07 2024 | 0.096634 | -0.009801 | -9.21% | 0.10641 | 0.107702 | 0.096596 | 1,794.00 |
| Jul 06 2024 | 0.106434 | 0.00326 | 3.16% | 0.100698 | 0.112347 | 0.098232 | 4,744.00 |
| Jul 05 2024 | 0.103175 | 0.002455 | 2.44% | 0.100176 | 0.107564 | 0.092846 | 37,641.00 |
| Jul 04 2024 | 0.10072 | -0.008856 | -8.08% | 0.109496 | 0.114259 | 0.099317 | 17,999.00 |
| Jul 03 2024 | 0.109577 | -0.0008 | -0.72% | 0.110487 | 0.112149 | 0.105643 | 2,318.00 |
| Jul 02 2024 | 0.110377 | -0.000787 | -0.71% | 0.111289 | 0.116988 | 0.109539 | 7,391.00 |
| Jul 01 2024 | 0.111163 | -0.002369 | -2.09% | 0.113112 | 0.12151 | 0.106816 | 4,101.00 |
| Jun 30 2024 | 0.113532 | 0.003404 | 3.09% | 0.110213 | 0.116316 | 0.108566 | 1,223.00 |
| Jun 29 2024 | 0.110128 | 0.002741 | 2.55% | 0.107355 | 0.115222 | 0.107327 | 19,161.00 |
| Jun 28 2024 | 0.107387 | -0.010784 | -9.13% | 0.118293 | 0.118347 | 0.104593 | 26,339.00 |
| Jun 27 2024 | 0.118171 | 0.00512 | 4.53% | 0.113112 | 0.12151 | 0.11022 | 5,212.00 |
| Jun 26 2024 | 0.113051 | 0.000654 | 0.58% | 0.125658 | 0.126433 | 0.111164 | 2,720.00 |
| Jun 25 2024 | 0.112397 | 0.012285 | 12.27% | 0.099433 | 0.114291 | 0.099385 | 41,144.00 |
| Jun 24 2024 | 0.100112 | -0.007554 | -7.02% | 0.10737 | 0.10937 | 0.098629 | 163,313.00 |
| Jun 23 2024 | 0.107666 | -0.006669 | -5.83% | 0.114356 | 0.116023 | 0.107629 | 10,752.00 |
| Jun 22 2024 | 0.114335 | -0.010565 | -8.46% | 0.125082 | 0.125629 | 0.114332 | 28,786.00 |
| Jun 21 2024 | 0.1249 | -0.010051 | -7.45% | 0.134954 | 0.134954 | 0.124867 | 73,279.00 |
| Jun 20 2024 | 0.134951 | 0.008502 | 6.72% | 0.126686 | 0.135043 | 0.12632 | 4,992.00 |
| Jun 19 2024 | 0.126449 | 0.002227 | 1.79% | 0.124415 | 0.132346 | 0.123681 | 2,337.00 |
| Jun 18 2024 | 0.124223 | -0.001312 | -1.05% | 0.125658 | 0.133409 | 0.119675 | 3,185.00 |
| Jun 17 2024 | 0.125535 | -0.001079 | -0.85% | 0.130009 | 0.134981 | 0.124047 | 11,205.00 |
| Jun 16 2024 | 0.126614 | -0.008395 | -6.22% | 0.135 | 0.139927 | 0.123649 | 29,847.00 |
| Jun 15 2024 | 0.135009 | 0.004943 | 3.80% | 0.130009 | 0.135748 | 0.1267 | 26,878.00 |
| Jun 14 2024 | 0.130067 | -0.010196 | -7.27% | 0.140375 | 0.144198 | 0.129818 | 31,722.00 |
| Jun 13 2024 | 0.140263 | -0.003712 | -2.58% | 0.143323 | 0.159658 | 0.140263 | 21,563.00 |
| Jun 12 2024 | 0.143975 | 0.017976 | 14.27% | 0.125902 | 0.144953 | 0.123777 | 21,535.00 |
| Jun 11 2024 | 0.126 | -0.003914 | -3.01% | 0.130032 | 0.133435 | 0.122994 | 5,410.00 |
| Jun 10 2024 | 0.129914 | 0.002445 | 1.92% | 0.12934 | 0.13352 | 0.123482 | 3,782.00 |
| Jun 09 2024 | 0.127468 | 0.004757 | 3.88% | 0.122638 | 0.127515 | 0.118468 | 5,742.00 |
| Jun 08 2024 | 0.122711 | -0.0014 | -1.13% | 0.124019 | 0.127913 | 0.116516 | 34,648.00 |
| Jun 07 2024 | 0.124111 | 0.001664 | 1.36% | 0.122409 | 0.125013 | 0.117673 | 16,866.00 |
| Jun 06 2024 | 0.122447 | 0.006554 | 5.66% | 0.118118 | 0.123213 | 0.117129 | 1,221.00 |
| Jun 05 2024 | 0.115892 | -0.003359 | -2.82% | 0.12934 | 0.13352 | 0.111274 | 92,229.00 |
| Jun 04 2024 | 0.119251 | -0.005945 | -4.75% | 0.125223 | 0.127267 | 0.118441 | 13,982.00 |
| Jun 03 2024 | 0.125196 | -0.004295 | -3.32% | 0.12934 | 0.13352 | 0.123871 | 35,095.00 |
| Jun 02 2024 | 0.129491 | -0.006577 | -4.83% | 0.136113 | 0.136992 | 0.129408 | 11,619.00 |
| Jun 01 2024 | 0.136068 | 0.003837 | 2.90% | 0.131626 | 0.138884 | 0.127807 | 1,163.00 |
| May 31 2024 | 0.132231 | 0.000321 | 0.24% | 0.131256 | 0.134138 | 0.124641 | 1,151.00 |
| May 30 2024 | 0.131909 | -0.000597 | -0.45% | 0.133139 | 0.136181 | 0.130041 | 10,591.00 |
| May 29 2024 | 0.132506 | 0.003293 | 2.55% | 0.129103 | 0.136714 | 0.128279 | 12,690.00 |
| May 28 2024 | 0.129214 | -0.002517 | -1.91% | 0.131847 | 0.141545 | 0.125245 | 17,770.00 |
| May 27 2024 | 0.131731 | -0.007991 | -5.72% | 0.123244 | 0.141593 | 0.117617 | 51,429.00 |
| May 26 2024 | 0.139721 | -0.003592 | -2.51% | 0.143379 | 0.145321 | 0.135984 | 4,926.00 |
| May 25 2024 | 0.143313 | -0.002746 | -1.88% | 0.14597 | 0.156482 | 0.142121 | 14,634.00 |
| May 24 2024 | 0.146059 | -0.01073 | -6.84% | 0.156906 | 0.164062 | 0.143367 | 15,512.00 |
| May 23 2024 | 0.156789 | 0.004738 | 3.12% | 0.152027 | 0.165235 | 0.151132 | 18,944.00 |
| May 22 2024 | 0.152051 | 0.013816 | 9.99% | 0.138159 | 0.156779 | 0.134954 | 56,186.00 |
| May 21 2024 | 0.138235 | -0.018801 | -11.97% | 0.157189 | 0.158369 | 0.137519 | 117,256.00 |
| May 20 2024 | 0.157036 | 0.031864 | 25.46% | 0.123244 | 0.16349 | 0.117617 | 34,050.00 |
| May 19 2024 | 0.125172 | 0.015944 | 14.60% | 0.109113 | 0.125244 | 0.109113 | 14,533.00 |
| May 18 2024 | 0.109227 | -0.007269 | -6.24% | 0.116533 | 0.117357 | 0.108951 | 13,592.00 |
| May 17 2024 | 0.116496 | 0.000963 | 0.83% | 0.115588 | 0.121782 | 0.11294 | 87,413.00 |
| May 16 2024 | 0.115533 | -0.007847 | -6.36% | 0.123244 | 0.131316 | 0.114232 | 44,972.00 |
| May 15 2024 | 0.12338 | 0.013786 | 12.58% | 0.109553 | 0.129549 | 0.106515 | 27,317.00 |
| May 14 2024 | 0.109594 | -0.024971 | -18.56% | 0.134614 | 0.135216 | 0.107173 | 18,246.00 |
| May 13 2024 | 0.134565 | 0.007311 | 5.75% | 0.13706 | 0.145902 | 0.115142 | 41,625.00 |
| May 12 2024 | 0.127254 | 0.00507 | 4.15% | 0.122309 | 0.134209 | 0.119271 | 15,758.00 |
| May 11 2024 | 0.122183 | 0.003978 | 3.37% | 0.118619 | 0.129867 | 0.117096 | 13,995.00 |
| May 10 2024 | 0.118205 | -0.013516 | -10.26% | 0.130854 | 0.133355 | 0.112142 | 27,129.00 |
| May 09 2024 | 0.131721 | -0.005278 | -3.85% | 0.13706 | 0.145902 | 0.131396 | 23,720.00 |
| May 08 2024 | 0.136999 | -0.012326 | -8.25% | 0.148979 | 0.154133 | 0.136364 | 16,172.00 |
| May 07 2024 | 0.149326 | -0.00674 | -4.32% | 0.157285 | 0.16871 | 0.14917 | 6,348.00 |
| May 06 2024 | 0.156066 | 0.008212 | 5.55% | 0.133614 | 0.162842 | 0.121612 | 32,672.00 |
| May 05 2024 | 0.147854 | 0.007318 | 5.21% | 0.140564 | 0.155447 | 0.137988 | 7,305.00 |
| May 04 2024 | 0.140536 | -0.007355 | -4.97% | 0.14779 | 0.156427 | 0.139403 | 22,608.00 |
| May 03 2024 | 0.147891 | 0.014204 | 10.62% | 0.133614 | 0.149787 | 0.129675 | 5,482.00 |
| May 02 2024 | 0.133687 | 0.024982 | 22.98% | 0.108322 | 0.140274 | 0.097466 | 82,731.00 |
| May 01 2024 | 0.108705 | -0.010551 | -8.85% | 0.12186 | 0.123066 | 0.101453 | 31,591.00 |
| Apr 30 2024 | 0.119256 | -0.017988 | -13.11% | 0.137889 | 0.139838 | 0.117737 | 14,728.00 |
| Apr 29 2024 | 0.137244 | -0.003244 | -2.31% | 0.182475 | 0.265863 | 0.134058 | 46,943.00 |
| Apr 28 2024 | 0.140489 | 0.00151 | 1.09% | 0.138871 | 0.148289 | 0.137819 | 16,168.00 |
| Apr 27 2024 | 0.138979 | -0.009028 | -6.10% | 0.147894 | 0.157231 | 0.133632 | 25,323.00 |
