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 |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000219 | 0.00000300 | 1.39% | 0.000216 | 0.00023 | 0.000216 | 49,421,436.00 |
| Jul 17 2024 | 0.000216 | -0.00000500 | -2.27% | 0.000221 | 0.000245 | 0.000208 | 70,475,804.00 |
| Jul 16 2024 | 0.000221 | -0.00000700 | -3.07% | 0.000227 | 0.00023 | 0.000205 | 38,791,408.00 |
| Jul 15 2024 | 0.000228 | 0.000016 | 7.54% | 0.000212 | 0.000269 | 0.000207 | 55,342,390.00 |
| Jul 14 2024 | 0.000212 | 0.00000500 | 2.41% | 0.00021 | 0.000215 | 0.000193 | 78,907,827.00 |
| Jul 13 2024 | 0.000207 | 0.00000500 | 2.48% | 0.000205 | 0.000221 | 0.000202 | 54,407,942.00 |
| Jul 12 2024 | 0.000202 | -0.00000400 | -1.94% | 0.00021 | 0.00022 | 0.000201 | 38,163,388.00 |
| Jul 11 2024 | 0.000206 | -0.00000900 | -4.18% | 0.000217 | 0.000224 | 0.0002 | 41,623,173.00 |
| Jul 10 2024 | 0.000215 | -0.000011 | -4.87% | 0.000218 | 0.000225 | 0.000207 | 63,523,848.00 |
| Jul 09 2024 | 0.000226 | 0.00000100 | 0.45% | 0.000218 | 0.000227 | 0.000206 | 63,999,491.00 |
| Jul 08 2024 | 0.000224 | 0.00000800 | 3.70% | 0.000217 | 0.000227 | 0.000216 | 58,134,844.00 |
| Jul 07 2024 | 0.000217 | -0.00000500 | -2.26% | 0.000222 | 0.000229 | 0.000215 | 57,496,595.00 |
| Jul 06 2024 | 0.000222 | -0.00000050 | -0.23% | 0.000222 | 0.000227 | 0.000215 | 47,480,035.00 |
| Jul 05 2024 | 0.000222 | -0.00000600 | -2.64% | 0.000227 | 0.000233 | 0.000216 | 33,751,269.00 |
| Jul 04 2024 | 0.000228 | -0.00001 | -4.21% | 0.00023 | 0.000231 | 0.000215 | 55,473,317.00 |
| Jul 03 2024 | 0.000237 | 0.00000300 | 1.28% | 0.000235 | 0.000246 | 0.000222 | 52,605,111.00 |
| Jul 02 2024 | 0.000235 | 0.00000500 | 2.18% | 0.000227 | 0.000255 | 0.000222 | 54,134,301.00 |
| Jul 01 2024 | 0.000229 | 0.00 | 0.00% | 0.000229 | 0.000235 | 0.000221 | 57,230,451.00 |
| Jun 30 2024 | 0.000229 | 0.00000700 | 3.16% | 0.000225 | 0.000232 | 0.000215 | 48,603,675.00 |
| Jun 29 2024 | 0.000222 | -0.00000600 | -2.64% | 0.000228 | 0.000239 | 0.000221 | 44,416,391.00 |
| Jun 28 2024 | 0.000228 | -0.00000300 | -1.30% | 0.000231 | 0.000244 | 0.000225 | 42,279,152.00 |
| Jun 27 2024 | 0.000231 | -0.00000100 | -0.43% | 0.000225 | 0.000232 | 0.000221 | 36,739,211.00 |
| Jun 26 2024 | 0.000232 | 0.00000200 | 0.87% | 0.000229 | 0.000232 | 0.000219 | 30,417,776.00 |
| Jun 25 2024 | 0.00023 | -0.00000900 | -3.77% | 0.00024 | 0.00024 | 0.000225 | 17,190,237.00 |
| Jun 24 2024 | 0.000239 | -0.000014 | -5.55% | 0.000308 | 0.000327 | 0.000219 | 48,949,987.00 |
| Jun 23 2024 | 0.000252 | 0.000015 | 6.33% | 0.000237 | 0.000349 | 0.000221 | 60,308,368.00 |
| Jun 22 2024 | 0.000237 | -0.000038 | -13.84% | 0.000272 | 0.000275 | 0.000235 | 24,404,472.00 |
| Jun 21 2024 | 0.000275 | 0.00005 | 22.21% | 0.000226 | 0.000275 | 0.000218 | 35,501,827.00 |
| Jun 20 2024 | 0.000225 | -0.000021 | -8.53% | 0.000232 | 0.000238 | 0.000222 | 40,944,618.00 |
| Jun 19 2024 | 0.000246 | 0.00000400 | 1.65% | 0.000239 | 0.000252 | 0.000213 | 34,061,470.00 |
| Jun 18 2024 | 0.000243 | -0.00000900 | -3.58% | 0.000252 | 0.000271 | 0.000225 | 37,639,434.00 |
| Jun 17 2024 | 0.000252 | -0.000017 | -6.32% | 0.000269 | 0.000275 | 0.000248 | 19,052,913.00 |
| Jun 16 2024 | 0.000269 | -0.00000800 | -2.89% | 0.000281 | 0.0003 | 0.000257 | 52,443,594.00 |
| Jun 15 2024 | 0.000277 | -0.000013 | -4.49% | 0.00029 | 0.000295 | 0.000277 | 32,041,344.00 |
| Jun 14 2024 | 0.00029 | -0.000015 | -4.93% | 0.000296 | 0.000303 | 0.000273 | 47,486,489.00 |
| Jun 13 2024 | 0.000304 | -0.000071 | -18.89% | 0.000396 | 0.000397 | 0.00029 | 120,685,922.00 |
| Jun 12 2024 | 0.000376 | 0.000086 | 29.67% | 0.000276 | 0.000409 | 0.00027 | 209,444,334.00 |
| Jun 11 2024 | 0.00029 | 0.00000300 | 1.04% | 0.000288 | 0.0003 | 0.000267 | 20,819,067.00 |
| Jun 10 2024 | 0.000287 | 0.000012 | 4.37% | 0.000279 | 0.000298 | 0.000272 | 32,387,491.00 |
| Jun 09 2024 | 0.000275 | -0.00000800 | -2.83% | 0.000284 | 0.000291 | 0.000266 | 32,896,988.00 |
| Jun 08 2024 | 0.000283 | -0.00001 | -3.41% | 0.000304 | 0.000304 | 0.00028 | 41,232,165.00 |
| Jun 07 2024 | 0.000294 | -0.000017 | -5.48% | 0.00031 | 0.000315 | 0.000292 | 50,027,468.00 |
| Jun 06 2024 | 0.00031 | 0.00000600 | 1.97% | 0.000304 | 0.000317 | 0.000304 | 51,918,519.00 |
| Jun 05 2024 | 0.000304 | 0.000012 | 4.10% | 0.000292 | 0.00031 | 0.000291 | 56,574,303.00 |
| Jun 04 2024 | 0.000293 | 0.00000100 | 0.34% | 0.000292 | 0.000306 | 0.000286 | 35,201,254.00 |
| Jun 03 2024 | 0.000291 | -0.000012 | -3.96% | 0.000302 | 0.00031 | 0.000285 | 63,128,321.00 |
| Jun 02 2024 | 0.000303 | -0.00000300 | -0.98% | 0.000297 | 0.000314 | 0.000291 | 48,001,902.00 |
| Jun 01 2024 | 0.000306 | -0.000011 | -3.47% | 0.000309 | 0.000317 | 0.000289 | 33,475,085.00 |
| May 31 2024 | 0.000317 | 0.00001 | 3.26% | 0.000308 | 0.000317 | 0.000293 | 45,170,531.00 |
| May 30 2024 | 0.000307 | -0.00000700 | -2.23% | 0.000315 | 0.000327 | 0.000301 | 42,593,568.00 |
| May 29 2024 | 0.000314 | 0.00000300 | 0.96% | 0.000311 | 0.00032 | 0.000305 | 35,162,555.00 |
| May 28 2024 | 0.000311 | -0.000012 | -3.72% | 0.000322 | 0.000325 | 0.0003 | 58,630,014.00 |
| May 27 2024 | 0.000323 | -0.000014 | -4.16% | 0.000332 | 0.000338 | 0.000316 | 40,452,073.00 |
| May 26 2024 | 0.000337 | 0.000017 | 5.32% | 0.000319 | 0.00035 | 0.000319 | 47,154,293.00 |
| May 25 2024 | 0.000319 | -0.00000500 | -1.54% | 0.000324 | 0.00034 | 0.000313 | 47,724,548.00 |
| May 24 2024 | 0.000324 | -0.00000800 | -2.41% | 0.000332 | 0.000359 | 0.00031 | 51,801,419.00 |
| May 23 2024 | 0.000333 | 0.000017 | 5.40% | 0.000315 | 0.000346 | 0.000307 | 54,781,350.00 |
| May 22 2024 | 0.000315 | -0.00000600 | -1.87% | 0.000321 | 0.000322 | 0.000309 | 46,201,406.00 |
| 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 |
