ADABTC

Cardano Historical Data - ADABTC

Name Symbol Market Market Cap ($) Algorithm
Cardano ADABTC Crypto 44,572,283,029 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000261 7.02% 0.00003978 0.00003976 0.00003978
Open Price High Price Low Price Prev. Close 52 Week Range
0.00003716 0.00004106 0.00003671 0.00003717 0.00000373 - 0.16485000
Exchange Last Trade Size Trade Price Currency
BINA 12:30:49 72.00 0.00003978 BTC
Price x Volume Volume Base Symbol Related Pairs
3,041.62 76,496,013.74 ADA ADAEUR ADAGBP ADAUSD

ADABTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000038860.000040990.0000344060,540,746.070.000000922.37%
1 Month0.000045320.000048950.0000344069,139,943.47-0.00000554-12.22%
3 Months0.000020300.000051000.00001800124,120,069.900.0000194895.96%
6 Months0.000005830.000051000.00000503165,954,021.310.00003395582.33%
1 Year0.000008600.164850000.00000373154,127,530.250.00003118362.56%
3 Years0.000022292.792200000.00000217153,130,309.540.0000174978.47%
5 Years0.000004922.792200000.0000021742,618,186.850.00003486708.54%

ADABTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 0.00003710 0.00000200 5.65% 0.00003517 0.00003782 0.00003482 68,381,721.00
Jun 22 2021 0.00003540 -0.00000200 -5.40% 0.00003699 0.00003825 0.00003440 140,797,522.00
Jun 21 2021 0.00003707 -0.00000300 -7.49% 0.00004016 0.00004068 0.00003702 85,692,142.00
Jun 20 2021 0.00004004 0.00000100 2.56% 0.00003900 0.00004089 0.00003886 44,104,544.00
Jun 19 2021 0.00003904 -0.00000058 -1.46% 0.00003959 0.00004039 0.00003901 25,026,507.00
Jun 18 2021 0.00003962 0.00000072 1.85% 0.00003891 0.00003971 0.00003850 33,205,731.00
Jun 17 2021 0.00003890 0.00000019 0.49% 0.00003886 0.00003948 0.00003840 26,577,052.00
Jun 16 2021 0.00003871 -0.00000004 -0.10% 0.00003861 0.00003926 0.00003841 27,689,803.00
Jun 15 2021 0.00003875 -0.00000009 -0.23% 0.00003888 0.00003997 0.00003834 36,432,101.00
Jun 14 2021 0.00003884 -0.00000100 -2.50% 0.00004010 0.00004010 0.00003830 49,614,709.00
Jun 13 2021 0.00003999 -0.00000200 -4.81% 0.00004163 0.00004200 0.00003896 51,530,722.00
Jun 12 2021 0.00004160 0.00000300 7.78% 0.00003826 0.00004168 0.00003804 60,531,753.00
Jun 11 2021 0.00003855 -0.00000300 -7.18% 0.00004171 0.00004185 0.00003839 58,405,541.00
Jun 10 2021 0.00004176 -0.00000200 -4.61% 0.00004347 0.00004364 0.00004130 58,922,543.00
Jun 09 2021 0.00004335 -0.00000400 -8.44% 0.00004727 0.00004754 0.00004317 69,239,738.00
Jun 08 2021 0.00004739 0.00000094 2.02% 0.00004652 0.00004742 0.00004503 178,651,275.00
Jun 07 2021 0.00004645 -0.00000038 -0.81% 0.00004683 0.00004763 0.00004462 49,244,684.00
Jun 06 2021 0.00004683 0.00000017 0.36% 0.00004655 0.00004707 0.00004578 27,510,210.00
Jun 05 2021 0.00004666 0.00000029 0.63% 0.00004642 0.00004734 0.00004618 51,295,428.00
Jun 04 2021 0.00004637 -0.00000067 -1.42% 0.00004706 0.00004722 0.00004418 85,932,437.00
Jun 03 2021 0.00004704 0.00000033 0.71% 0.00004661 0.00004798 0.00004590 65,224,103.00
Jun 02 2021 0.00004671 -0.00000070 -1.48% 0.00004744 0.00004895 0.00004558 80,280,779.00
Jun 01 2021 0.00004741 0.00000065 1.39% 0.00004664 0.00004857 0.00004583 84,834,529.00
May 31 2021 0.00004676 0.00000300 6.80% 0.00004421 0.00004700 0.00004401 77,343,121.00
May 30 2021 0.00004412 0.00000300 7.35% 0.00004045 0.00004660 0.00004016 129,243,261.00
May 29 2021 0.00004083 -0.00000200 -4.71% 0.00004244 0.00004496 0.00003942 81,347,385.00
May 28 2021 0.00004246 -0.00000050 -1.16% 0.00004268 0.00004436 0.00003984 115,989,868.00
May 27 2021 0.00004296 -0.00000200 -4.45% 0.00004532 0.00004557 0.00004250 72,869,194.00
May 26 2021 0.00004497 0.00000500 12.37% 0.00004093 0.00004554 0.00004072 162,610,285.00
May 25 2021 0.00004043 0.00000039 0.97% 0.00003981 0.00004150 0.00003600 121,947,356.00
May 24 2021 0.00004004 0.00000200 5.30% 0.00003809 0.00004122 0.00003589 191,985,727.00
May 23 2021 0.00003777 -0.00000100 -2.55% 0.00003915 0.00004037 0.00003354 271,664,198.00
May 22 2021 0.00003916 -0.00000200 -4.86% 0.00004173 0.00004214 0.00003813 119,740,460.00
See More Historical Prices »
Your Recent History
COIN
ADABTC
Cardano
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210624 17:30:48