Register to chat with like-minded investors on our interactive forums.ADSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.10471 | -0.00424 | -3.89% | 0.10848 | 0.11093 | 0.1004 | 167,775.00 |
| Jul 17 2024 | 0.10895 | -0.00007 | -0.06% | 0.10874 | 0.11376 | 0.10527 | 366,453.00 |
| Jul 16 2024 | 0.10902 | -0.00453 | -3.99% | 0.11499 | 0.11689 | 0.10833 | 398,446.00 |
| Jul 15 2024 | 0.11355 | 0.00875 | 8.35% | 0.10494 | 0.11633 | 0.10494 | 397,742.00 |
| Jul 14 2024 | 0.1048 | 0.00149 | 1.44% | 0.10331 | 0.10656 | 0.10169 | 272,091.00 |
| Jul 13 2024 | 0.10331 | 0.00191 | 1.88% | 0.10144 | 0.10553 | 0.10027 | 194,174.00 |
| Jul 12 2024 | 0.1014 | -0.00308 | -2.95% | 0.10445 | 0.10546 | 0.09901 | 174,963.00 |
| Jul 11 2024 | 0.10448 | -0.00201 | -1.89% | 0.10707 | 0.10866 | 0.10264 | 259,879.00 |
| Jul 10 2024 | 0.10649 | 0.00796 | 8.08% | 0.09882 | 0.10781 | 0.09864 | 488,104.00 |
| Jul 09 2024 | 0.09853 | -0.00617 | -5.89% | 0.1049 | 0.10601 | 0.09853 | 341,805.00 |
| Jul 08 2024 | 0.1047 | 0.00606 | 6.14% | 0.09924 | 0.10648 | 0.09524 | 470,322.00 |
| Jul 07 2024 | 0.09864 | -0.00651 | -6.19% | 0.10496 | 0.10661 | 0.09864 | 243,252.00 |
| Jul 06 2024 | 0.10515 | 0.00287 | 2.81% | 0.10228 | 0.10977 | 0.09968 | 322,679.00 |
| Jul 05 2024 | 0.10228 | -0.00115 | -1.11% | 0.10382 | 0.10401 | 0.09571 | 578,065.00 |
| Jul 04 2024 | 0.10343 | -0.00441 | -4.09% | 0.10749 | 0.11243 | 0.10187 | 460,777.00 |
| Jul 03 2024 | 0.10784 | -0.00406 | -3.63% | 0.11207 | 0.11314 | 0.10662 | 161,259.00 |
| Jul 02 2024 | 0.1119 | -0.0011 | -0.97% | 0.11325 | 0.11527 | 0.1118 | 128,705.00 |
| Jul 01 2024 | 0.113 | -0.0036 | -3.09% | 0.11682 | 0.11682 | 0.11177 | 299,168.00 |
| Jun 30 2024 | 0.1166 | 0.00349 | 3.09% | 0.11294 | 0.11795 | 0.11027 | 273,441.00 |
| Jun 29 2024 | 0.11311 | 0.0047 | 4.34% | 0.10981 | 0.11463 | 0.10878 | 425,136.00 |
| Jun 28 2024 | 0.10841 | -0.00594 | -5.19% | 0.11472 | 0.11894 | 0.10572 | 624,842.00 |
| Jun 27 2024 | 0.11435 | 0.00067 | 0.59% | 0.11391 | 0.11884 | 0.11151 | 483,486.00 |
| Jun 26 2024 | 0.11368 | -0.00266 | -2.29% | 0.11571 | 0.11748 | 0.1131 | 284,506.00 |
| Jun 25 2024 | 0.11634 | 0.014 | 13.68% | 0.10224 | 0.11722 | 0.10087 | 387,109.00 |
| Jun 24 2024 | 0.10234 | -0.00691 | -6.32% | 0.10928 | 0.10946 | 0.09965 | 969,749.00 |
| Jun 23 2024 | 0.10925 | -0.00591 | -5.13% | 0.11502 | 0.11503 | 0.10918 | 453,029.00 |
| Jun 22 2024 | 0.11516 | -0.00987 | -7.89% | 0.12479 | 0.12479 | 0.11442 | 587,402.00 |
| Jun 21 2024 | 0.12503 | -0.00894 | -6.67% | 0.13562 | 0.13584 | 0.1249 | 412,765.00 |
| Jun 20 2024 | 0.13397 | 0.0055 | 4.28% | 0.12937 | 0.13618 | 0.1262 | 292,318.00 |
| Jun 19 2024 | 0.12847 | 0.00253 | 2.01% | 0.12564 | 0.13293 | 0.12547 | 385,033.00 |
| Jun 18 2024 | 0.12594 | -0.001 | -0.79% | 0.12708 | 0.13206 | 0.12243 | 375,649.00 |
| Jun 17 2024 | 0.12694 | -0.00242 | -1.87% | 0.12846 | 0.13261 | 0.12658 | 309,016.00 |
| Jun 16 2024 | 0.12936 | -0.00586 | -4.33% | 0.13545 | 0.13676 | 0.12338 | 249,010.00 |
| Jun 15 2024 | 0.13522 | 0.00011 | 0.08% | 0.1341 | 0.13693 | 0.1283 | 246,233.00 |
| Jun 14 2024 | 0.13511 | -0.00895 | -6.21% | 0.14428 | 0.14475 | 0.1322 | 447,714.00 |
| Jun 13 2024 | 0.14406 | -0.00207 | -1.42% | 0.14615 | 0.16329 | 0.14186 | 769,612.00 |
| Jun 12 2024 | 0.14613 | 0.02004 | 15.89% | 0.12725 | 0.14687 | 0.12512 | 575,276.00 |
| Jun 11 2024 | 0.12609 | -0.00528 | -4.02% | 0.13218 | 0.13311 | 0.12292 | 380,508.00 |
| Jun 10 2024 | 0.13137 | 0.00408 | 3.21% | 0.12826 | 0.13365 | 0.12487 | 381,008.00 |
| Jun 09 2024 | 0.12729 | 0.00388 | 3.14% | 0.12379 | 0.12757 | 0.12051 | 382,239.00 |
| Jun 08 2024 | 0.12341 | -0.00033 | -0.27% | 0.12353 | 0.12852 | 0.11763 | 485,629.00 |
| Jun 07 2024 | 0.12374 | 0.00329 | 2.73% | 0.12076 | 0.12673 | 0.1187 | 439,504.00 |
| Jun 06 2024 | 0.12045 | 0.00168 | 1.41% | 0.11891 | 0.12485 | 0.11891 | 240,194.00 |
| Jun 05 2024 | 0.11877 | -0.00222 | -1.83% | 0.12098 | 0.12169 | 0.11329 | 1,087,319.00 |
| Jun 04 2024 | 0.12099 | -0.00588 | -4.63% | 0.12682 | 0.12867 | 0.1191 | 482,315.00 |
| Jun 03 2024 | 0.12687 | -0.00343 | -2.63% | 0.13014 | 0.133 | 0.12271 | 548,614.00 |
| Jun 02 2024 | 0.1303 | -0.00685 | -4.99% | 0.13722 | 0.13724 | 0.12973 | 194,961.00 |
| Jun 01 2024 | 0.13715 | 0.00701 | 5.39% | 0.13108 | 0.13944 | 0.12963 | 285,280.00 |
| May 31 2024 | 0.13014 | -0.00227 | -1.71% | 0.13253 | 0.13409 | 0.12697 | 398,828.00 |
| May 30 2024 | 0.13241 | -0.00312 | -2.30% | 0.13466 | 0.13699 | 0.12935 | 419,837.00 |
| May 29 2024 | 0.13553 | 0.00528 | 4.05% | 0.1307 | 0.13827 | 0.1307 | 322,725.00 |
| May 28 2024 | 0.13025 | -0.00349 | -2.61% | 0.13299 | 0.14327 | 0.1289 | 450,938.00 |
| May 27 2024 | 0.13374 | -0.0022 | -1.62% | 0.1341 | 0.13674 | 0.12401 | 895,620.00 |
| May 26 2024 | 0.13594 | -0.00915 | -6.31% | 0.14484 | 0.1449 | 0.13499 | 600,052.00 |
| May 25 2024 | 0.14509 | -0.00264 | -1.79% | 0.14777 | 0.15596 | 0.14372 | 256,688.00 |
| May 24 2024 | 0.14773 | -0.00956 | -6.08% | 0.15706 | 0.1589 | 0.1444 | 374,068.00 |
| May 23 2024 | 0.15729 | 0.00149 | 0.96% | 0.1563 | 0.16782 | 0.14984 | 923,359.00 |
| May 22 2024 | 0.1558 | 0.01742 | 12.59% | 0.13888 | 0.15592 | 0.1356 | 734,751.00 |
| 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 |
