Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ADABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000711 | -0.00000010 | -1.39% | 0.00000721 | 0.00000725 | 0.00000710 | 89,381.00 |
| May 11 2024 | 0.00000721 | -0.00000013 | -1.77% | 0.00000737 | 0.00000739 | 0.00000719 | 24,672.00 |
| May 10 2024 | 0.00000734 | 0.00000000 | 0.00% | 0.00000734 | 0.00000734 | 0.00000734 | 0.00 |
| May 09 2024 | 0.00000734 | 0.00000027 | 3.82% | 0.00000738 | 0.00000753 | 0.00000730 | 201,345.00 |
| May 08 2024 | 0.00000707 | 0.00000000 | 0.00% | 0.00000707 | 0.00000707 | 0.00000707 | 0.00 |
| May 07 2024 | 0.00000707 | -0.00000012 | -1.67% | 0.00000716 | 0.00000716 | 0.00000703 | 199,706.00 |
| May 06 2024 | 0.00000719 | -0.00000006 | -0.83% | 0.00000716 | 0.00000731 | 0.00000711 | 172,748.00 |
| May 05 2024 | 0.00000725 | 0.00000000 | 0.00% | 0.00000725 | 0.00000725 | 0.00000725 | 0.00 |
| May 04 2024 | 0.00000725 | -0.00000018 | -2.42% | 0.00000743 | 0.00000746 | 0.00000724 | 91,116.00 |
| May 03 2024 | 0.00000743 | -0.00000027 | -3.51% | 0.00000776 | 0.00000778 | 0.00000742 | 109,018.00 |
| May 02 2024 | 0.00000770 | 0.00000000 | 0.00% | 0.00000770 | 0.00000770 | 0.00000770 | 0.00 |
| May 01 2024 | 0.00000770 | 0.00000044 | 6.06% | 0.00000726 | 0.00000779 | 0.00000726 | 355,597.00 |
| Apr 30 2024 | 0.00000726 | 0.00000010 | 1.40% | 0.00000715 | 0.00000733 | 0.00000700 | 217,839.00 |
| Apr 29 2024 | 0.00000716 | -0.00000020 | -2.72% | 0.00000729 | 0.00000732 | 0.00000715 | 146,005.00 |
| Apr 28 2024 | 0.00000736 | 0.00000000 | 0.00% | 0.00000736 | 0.00000736 | 0.00000736 | 0.00 |
| Apr 27 2024 | 0.00000736 | 0.00000012 | 1.66% | 0.00000728 | 0.00000738 | 0.00000712 | 340,580.00 |
| Apr 26 2024 | 0.00000724 | -0.00000006 | -0.82% | 0.00000729 | 0.00000735 | 0.00000723 | 86,709.00 |
| Apr 25 2024 | 0.00000730 | -0.00000009 | -1.22% | 0.00000740 | 0.00000742 | 0.00000729 | 97,932.00 |
| Apr 24 2024 | 0.00000739 | -0.00000014 | -1.86% | 0.00000750 | 0.00000762 | 0.00000733 | 165,525.00 |
| Apr 23 2024 | 0.00000753 | -0.00000020 | -2.59% | 0.00000773 | 0.00000785 | 0.00000752 | 350,427.00 |
| Apr 22 2024 | 0.00000773 | 0.00000004 | 0.52% | 0.00000770 | 0.00000784 | 0.00000765 | 278,452.00 |
| Apr 21 2024 | 0.00000769 | -0.00000010 | -1.28% | 0.00000776 | 0.00000784 | 0.00000761 | 124,590.00 |
| Apr 20 2024 | 0.00000779 | 0.00000044 | 5.99% | 0.00000735 | 0.00000783 | 0.00000735 | 482,271.00 |
| Apr 19 2024 | 0.00000735 | 0.00000014 | 1.94% | 0.00000723 | 0.00000737 | 0.00000705 | 445,222.00 |
| Apr 18 2024 | 0.00000721 | -0.00000003 | -0.41% | 0.00000726 | 0.00000733 | 0.00000711 | 269,703.00 |
| Apr 17 2024 | 0.00000724 | 0.00000005 | 0.70% | 0.00000717 | 0.00000734 | 0.00000709 | 252,693.00 |
| Apr 16 2024 | 0.00000719 | -0.00000008 | -1.10% | 0.00000723 | 0.00000748 | 0.00000712 | 405,378.00 |
| Apr 15 2024 | 0.00000727 | 0.00000016 | 2.25% | 0.00000709 | 0.00000746 | 0.00000700 | 517,410.00 |
| Apr 14 2024 | 0.00000711 | 0.00000013 | 1.86% | 0.00000693 | 0.00000736 | 0.00000686 | 2,582,947.00 |
| Apr 13 2024 | 0.00000698 | -0.00000053 | -7.06% | 0.00000747 | 0.00000763 | 0.00000640 | 1,837,314.00 |
| Apr 12 2024 | 0.00000751 | -0.00000085 | -10.17% | 0.00000837 | 0.00000837 | 0.00000676 | 1,302,846.00 |
| Apr 11 2024 | 0.00000836 | 0.00000005 | 0.60% | 0.00000830 | 0.00000837 | 0.00000826 | 241,703.00 |
| Apr 10 2024 | 0.00000831 | -0.00000024 | -2.81% | 0.00000854 | 0.00000857 | 0.00000827 | 445,593.00 |
| Apr 09 2024 | 0.00000855 | -0.00000002 | -0.23% | 0.00000856 | 0.00000881 | 0.00000851 | 692,210.00 |
| Apr 08 2024 | 0.00000857 | 0.00000007 | 0.82% | 0.00000848 | 0.00000859 | 0.00000834 | 441,262.00 |
| Apr 07 2024 | 0.00000850 | 0.00000003 | 0.35% | 0.00000845 | 0.00000858 | 0.00000844 | 500,119.00 |
| Apr 06 2024 | 0.00000847 | 0.00000000 | 0.00% | 0.00000844 | 0.00000859 | 0.00000844 | 290,441.00 |
| Apr 05 2024 | 0.00000847 | -0.00000005 | -0.59% | 0.00000852 | 0.00000857 | 0.00000842 | 334,646.00 |
| Apr 04 2024 | 0.00000852 | -0.00000010 | -1.16% | 0.00000863 | 0.00000880 | 0.00000847 | 518,743.00 |
| Apr 03 2024 | 0.00000862 | -0.00000024 | -2.71% | 0.00000887 | 0.00000894 | 0.00000862 | 631,181.00 |
| Apr 02 2024 | 0.00000886 | -0.00000006 | -0.67% | 0.00000893 | 0.00000900 | 0.00000879 | 1,350,465.00 |
| Apr 01 2024 | 0.00000892 | -0.00000020 | -2.19% | 0.00000912 | 0.00000917 | 0.00000885 | 732,201.00 |
| Mar 31 2024 | 0.00000912 | -0.00000037 | -3.90% | 0.00000922 | 0.00000929 | 0.00000910 | 778,431.00 |
| Mar 30 2024 | 0.00000949 | 0.00000000 | 0.00% | 0.00000949 | 0.00000949 | 0.00000949 | 0.00 |
| Mar 29 2024 | 0.00000949 | 0.00000030 | 3.26% | 0.00000918 | 0.00000953 | 0.00000909 | 762,549.00 |
| Mar 28 2024 | 0.00000919 | -0.00000015 | -1.61% | 0.00000931 | 0.00000932 | 0.00000914 | 631,523.00 |
| Mar 27 2024 | 0.00000934 | -0.00000015 | -1.58% | 0.00000951 | 0.00000953 | 0.00000919 | 928,567.00 |
| Mar 26 2024 | 0.00000949 | 0.00000010 | 1.06% | 0.00000939 | 0.00000963 | 0.00000938 | 743,693.00 |
| Mar 25 2024 | 0.00000939 | -0.00000021 | -2.19% | 0.00000962 | 0.00000971 | 0.00000935 | 969,430.00 |
| Mar 24 2024 | 0.00000960 | -0.00000012 | -1.23% | 0.00000974 | 0.00000996 | 0.00000958 | 704,165.00 |
| Mar 23 2024 | 0.00000972 | 0.00000009 | 0.93% | 0.00000962 | 0.00000974 | 0.00000960 | 80,810.00 |
| Mar 22 2024 | 0.00000963 | 0.00000021 | 2.23% | 0.00000962 | 0.00000974 | 0.00000950 | 1,337,842.00 |
| Mar 21 2024 | 0.00000942 | 0.00000000 | 0.00% | 0.00000942 | 0.00000942 | 0.00000942 | 0.00 |
| Mar 20 2024 | 0.00000942 | -0.00000008 | -0.84% | 0.00000948 | 0.00000969 | 0.00000928 | 1,567,172.00 |
| Mar 19 2024 | 0.00000950 | -0.00000027 | -2.76% | 0.00000977 | 0.00000987 | 0.00000933 | 1,571,034.00 |
| Mar 18 2024 | 0.00000977 | -0.00000017 | -1.71% | 0.00000990 | 0.00001016 | 0.00000964 | 1,480,312.00 |
| Mar 17 2024 | 0.00000994 | -0.00000015 | -1.49% | 0.00001012 | 0.00001014 | 0.00000975 | 1,433,066.00 |
| Mar 16 2024 | 0.00001009 | -0.00000037 | -3.54% | 0.00001040 | 0.00001066 | 0.00000986 | 1,115,750.00 |
| Mar 15 2024 | 0.00001046 | 0.00000001 | 0.10% | 0.00001053 | 0.00001068 | 0.00001020 | 2,066,559.00 |
| Mar 14 2024 | 0.00001045 | 0.00000000 | 0.00% | 0.00001045 | 0.00001045 | 0.00001045 | 0.00 |
| Mar 13 2024 | 0.00001045 | -0.00000001 | -0.10% | 0.00001051 | 0.00001055 | 0.00001017 | 493,521.00 |
| Mar 12 2024 | 0.00001046 | -0.00000028 | -2.61% | 0.00001071 | 0.00001071 | 0.00001026 | 1,139,322.00 |
| Mar 11 2024 | 0.00001074 | 0.00000035 | 3.37% | 0.00001041 | 0.00001083 | 0.00001016 | 1,643,263.00 |
| Mar 10 2024 | 0.00001039 | -0.00000046 | -4.24% | 0.00001084 | 0.00001087 | 0.00001027 | 327,589.00 |
| Mar 09 2024 | 0.00001085 | 0.00000024 | 2.26% | 0.00001061 | 0.00001091 | 0.00001059 | 525,057.00 |
| Mar 08 2024 | 0.00001061 | -0.00000052 | -4.67% | 0.00001114 | 0.00001124 | 0.00001039 | 898,542.00 |
| Mar 07 2024 | 0.00001113 | 0.00000003 | 0.27% | 0.00001113 | 0.00001135 | 0.00001091 | 1,064,453.00 |
| Mar 06 2024 | 0.00001110 | 0.00000028 | 2.59% | 0.00001084 | 0.00001123 | 0.00001061 | 1,136,116.00 |
| Mar 05 2024 | 0.00001082 | -0.00000046 | -4.08% | 0.00001124 | 0.00001178 | 0.00000938 | 1,962,650.00 |
| Mar 04 2024 | 0.00001128 | -0.00000025 | -2.17% | 0.00001148 | 0.00001250 | 0.00001127 | 1,420,602.00 |
| Mar 03 2024 | 0.00001153 | -0.00000040 | -3.35% | 0.00001188 | 0.00001195 | 0.00001115 | 824,797.00 |
| Mar 02 2024 | 0.00001193 | 0.00000042 | 3.65% | 0.00001151 | 0.00001227 | 0.00001151 | 1,253,525.00 |
| Mar 01 2024 | 0.00001151 | 0.00000084 | 7.87% | 0.00001070 | 0.00001153 | 0.00001067 | 1,338,528.00 |
| Feb 29 2024 | 0.00001067 | 0.00000058 | 5.75% | 0.00001010 | 0.00001123 | 0.00001005 | 1,553,124.00 |
| Feb 28 2024 | 0.00001009 | -0.00000085 | -7.77% | 0.00001097 | 0.00001101 | 0.00001003 | 1,337,831.00 |
| Feb 27 2024 | 0.00001094 | -0.00000044 | -3.87% | 0.00001137 | 0.00001142 | 0.00001074 | 698,895.00 |
| Feb 26 2024 | 0.00001138 | -0.00000004 | -0.35% | 0.00001141 | 0.00001153 | 0.00001125 | 850,487.00 |
| Feb 25 2024 | 0.00001142 | -0.00000015 | -1.30% | 0.00001156 | 0.00001160 | 0.00001131 | 365,210.00 |
| Feb 24 2024 | 0.00001157 | 0.00000007 | 0.61% | 0.00001152 | 0.00001162 | 0.00001124 | 459,765.00 |
| Feb 23 2024 | 0.00001150 | -0.00000008 | -0.69% | 0.00001142 | 0.00001162 | 0.00001123 | 952,203.00 |
| Feb 22 2024 | 0.00001158 | 0.00000000 | 0.00% | 0.00001158 | 0.00001158 | 0.00001158 | 0.00 |
| Feb 21 2024 | 0.00001158 | -0.00000034 | -2.85% | 0.00001188 | 0.00001190 | 0.00001131 | 835,323.00 |
| Feb 20 2024 | 0.00001192 | -0.00000026 | -2.13% | 0.00001223 | 0.00001241 | 0.00001162 | 1,126,462.00 |
| Feb 19 2024 | 0.00001218 | 0.00000031 | 2.61% | 0.00001189 | 0.00001223 | 0.00001188 | 1,019,141.00 |
| Feb 18 2024 | 0.00001187 | 0.00000039 | 3.40% | 0.00001182 | 0.00001230 | 0.00001181 | 1,175,418.00 |
| Feb 17 2024 | 0.00001148 | 0.00000000 | 0.00% | 0.00001148 | 0.00001148 | 0.00001148 | 0.00 |
| Feb 16 2024 | 0.00001148 | -0.00000024 | -2.05% | 0.00001176 | 0.00001179 | 0.00001129 | 859,401.00 |
| Feb 15 2024 | 0.00001172 | 0.00000058 | 5.21% | 0.00001111 | 0.00001173 | 0.00001102 | 1,178,962.00 |
| Feb 14 2024 | 0.00001114 | 0.00000019 | 1.74% | 0.00001096 | 0.02582100 | 0.00001093 | 848,585.00 |
| Feb 13 2024 | 0.00001095 | -0.00000026 | -2.32% | 0.00001125 | 0.00001127 | 0.00001093 | 612,478.00 |
