Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.00000739 | -0.00000014 | -1.86% | 0.00000752 | 0.00000763 | 0.00000731 | 17,831,630.00 |
| Apr 23 2024 | 0.00000753 | -0.00000019 | -2.46% | 0.00000774 | 0.00000789 | 0.00000751 | 10,692,088.00 |
| Apr 22 2024 | 0.00000772 | 0.00000003 | 0.39% | 0.00000772 | 0.00000786 | 0.00000764 | 6,807,468.00 |
| Apr 21 2024 | 0.00000769 | -0.00000008 | -1.03% | 0.00000780 | 0.00000785 | 0.00000753 | 13,112,788.00 |
| Apr 20 2024 | 0.00000777 | 0.00000042 | 5.71% | 0.00000733 | 0.00000785 | 0.00000733 | 15,822,562.00 |
| Apr 19 2024 | 0.00000735 | 0.00000014 | 1.94% | 0.00000722 | 0.00000737 | 0.00000704 | 9,943,812.00 |
| Apr 18 2024 | 0.00000721 | -0.00000003 | -0.41% | 0.00000725 | 0.00000736 | 0.00000709 | 7,477,656.00 |
| Apr 17 2024 | 0.00000724 | 0.00000005 | 0.70% | 0.00000718 | 0.00000736 | 0.00000702 | 10,682,708.00 |
| Apr 16 2024 | 0.00000719 | -0.00000006 | -0.83% | 0.00000727 | 0.00000751 | 0.00000709 | 12,144,357.00 |
| Apr 15 2024 | 0.00000725 | 0.00000011 | 1.54% | 0.00000712 | 0.00000747 | 0.00000700 | 14,950,679.00 |
| Apr 14 2024 | 0.00000714 | 0.00000018 | 2.59% | 0.00000698 | 0.00000738 | 0.00000684 | 29,269,460.00 |
| Apr 13 2024 | 0.00000696 | -0.00000054 | -7.20% | 0.00000746 | 0.00000764 | 0.00000648 | 45,679,440.00 |
| Apr 12 2024 | 0.00000750 | -0.00000085 | -10.18% | 0.00000837 | 0.00000838 | 0.00000664 | 50,674,841.00 |
| Apr 11 2024 | 0.00000835 | 0.00000005 | 0.60% | 0.00000829 | 0.00000838 | 0.00000818 | 6,144,118.00 |
| Apr 10 2024 | 0.00000830 | -0.00000026 | -3.04% | 0.00000855 | 0.00000860 | 0.00000825 | 10,847,372.00 |
| Apr 09 2024 | 0.00000856 | 0.00000000 | 0.00% | 0.00000857 | 0.00000881 | 0.00000851 | 13,909,988.00 |
| Apr 08 2024 | 0.00000856 | 0.00000008 | 0.94% | 0.00000847 | 0.00000865 | 0.00000833 | 9,087,715.00 |
| Apr 07 2024 | 0.00000848 | 0.00000000 | 0.00% | 0.00000845 | 0.00000859 | 0.00000843 | 4,752,815.00 |
| Apr 06 2024 | 0.00000848 | 0.00000002 | 0.24% | 0.00000846 | 0.00000860 | 0.00000843 | 4,297,943.00 |
| Apr 05 2024 | 0.00000846 | -0.00000005 | -0.59% | 0.00000852 | 0.00000858 | 0.00000841 | 8,426,244.00 |
| Apr 04 2024 | 0.00000851 | -0.00000014 | -1.62% | 0.00000863 | 0.00000880 | 0.00000847 | 8,980,191.00 |
| Apr 03 2024 | 0.00000865 | -0.00000021 | -2.37% | 0.00000888 | 0.00000895 | 0.00000864 | 7,951,818.00 |
| Apr 02 2024 | 0.00000886 | -0.00000005 | -0.56% | 0.00000891 | 0.00000900 | 0.00000877 | 13,731,710.00 |
| Apr 01 2024 | 0.00000891 | -0.00000022 | -2.41% | 0.00000913 | 0.00000918 | 0.00000884 | 13,603,607.00 |
| Mar 31 2024 | 0.00000913 | -0.00000012 | -1.30% | 0.00000924 | 0.00000930 | 0.00000906 | 7,099,582.00 |
| Mar 30 2024 | 0.00000925 | -0.00000026 | -2.73% | 0.00000951 | 0.00000959 | 0.00000920 | 9,657,736.00 |
| Mar 29 2024 | 0.00000951 | 0.00000032 | 3.48% | 0.00000919 | 0.00000954 | 0.00000908 | 12,313,878.00 |
| Mar 28 2024 | 0.00000919 | -0.00000016 | -1.71% | 0.00000933 | 0.00000934 | 0.00000912 | 12,991,534.00 |
| Mar 27 2024 | 0.00000935 | -0.00000014 | -1.48% | 0.00000949 | 0.00000953 | 0.00000919 | 14,238,134.00 |
| Mar 26 2024 | 0.00000949 | 0.00000011 | 1.17% | 0.00000939 | 0.00000963 | 0.00000937 | 10,165,265.00 |
| Mar 25 2024 | 0.00000938 | -0.00000021 | -2.19% | 0.00000962 | 0.00000972 | 0.00000934 | 15,083,909.00 |
| Mar 24 2024 | 0.00000959 | -0.00000013 | -1.34% | 0.00000974 | 0.00000996 | 0.00000957 | 6,975,236.00 |
| Mar 23 2024 | 0.00000972 | 0.00000009 | 0.93% | 0.00000965 | 0.00000983 | 0.00000955 | 6,050,218.00 |
| Mar 22 2024 | 0.00000963 | -0.00000002 | -0.21% | 0.00000964 | 0.00000975 | 0.00000949 | 12,699,582.00 |
| Mar 21 2024 | 0.00000965 | 0.00000021 | 2.22% | 0.00000940 | 0.00000976 | 0.00000936 | 11,227,528.00 |
| Mar 20 2024 | 0.00000944 | -0.00000003 | -0.32% | 0.00000948 | 0.00000971 | 0.00000928 | 16,033,867.00 |
| Mar 19 2024 | 0.00000947 | -0.00000030 | -3.07% | 0.00000978 | 0.00000991 | 0.00000933 | 23,033,755.00 |
| Mar 18 2024 | 0.00000977 | -0.00000018 | -1.81% | 0.00000992 | 0.00001020 | 0.00000963 | 14,303,042.00 |
| Mar 17 2024 | 0.00000995 | -0.00000014 | -1.39% | 0.00001012 | 0.00001015 | 0.00000973 | 13,992,559.00 |
| Mar 16 2024 | 0.00001009 | -0.00000038 | -3.63% | 0.00001043 | 0.00001066 | 0.00000984 | 16,605,209.00 |
| Mar 15 2024 | 0.00001047 | -0.00000002 | -0.19% | 0.00001054 | 0.00001069 | 0.00001014 | 37,804,203.00 |
| Mar 14 2024 | 0.00001049 | 0.00000004 | 0.38% | 0.00001045 | 0.00001106 | 0.00001024 | 20,771,057.00 |
| Mar 13 2024 | 0.00001045 | 0.00000000 | 0.00% | 0.00001047 | 0.00001060 | 0.00001015 | 11,667,994.00 |
| Mar 12 2024 | 0.00001045 | -0.00000030 | -2.79% | 0.00001069 | 0.00001076 | 0.00001021 | 13,915,735.00 |
| Mar 11 2024 | 0.00001075 | 0.00000039 | 3.76% | 0.00001040 | 0.00001085 | 0.00001014 | 35,859,066.00 |
| Mar 10 2024 | 0.00001036 | -0.00000052 | -4.78% | 0.00001083 | 0.00001088 | 0.00001025 | 10,006,497.00 |
| Mar 09 2024 | 0.00001088 | 0.00000027 | 2.54% | 0.00001062 | 0.00001092 | 0.00001052 | 8,991,352.00 |
| Mar 08 2024 | 0.00001061 | -0.00000051 | -4.59% | 0.00001114 | 0.00001126 | 0.00001040 | 12,743,115.00 |
| Mar 07 2024 | 0.00001112 | -0.00000001 | -0.09% | 0.00001111 | 0.00001135 | 0.00001089 | 13,832,310.00 |
| Mar 06 2024 | 0.00001113 | 0.00000029 | 2.68% | 0.00001084 | 0.00001123 | 0.00001057 | 18,065,057.00 |
| Mar 05 2024 | 0.00001084 | -0.00000056 | -4.91% | 0.00001123 | 0.00001180 | 0.00000936 | 37,540,625.00 |
| Mar 04 2024 | 0.00001140 | -0.00000014 | -1.21% | 0.00001153 | 0.00001254 | 0.00001131 | 34,355,139.00 |
| Mar 03 2024 | 0.00001154 | -0.00000042 | -3.51% | 0.00001192 | 0.00001198 | 0.00001112 | 25,053,282.00 |
| Mar 02 2024 | 0.00001196 | 0.00000047 | 4.09% | 0.00001153 | 0.00001229 | 0.00001150 | 32,664,021.00 |
| Mar 01 2024 | 0.00001149 | 0.00000078 | 7.28% | 0.00001071 | 0.00001149 | 0.00001067 | 22,719,738.00 |
| Feb 29 2024 | 0.00001071 | 0.00000061 | 6.04% | 0.00001010 | 0.00001129 | 0.00001003 | 32,597,784.00 |
| Feb 28 2024 | 0.00001010 | -0.00000084 | -7.68% | 0.00001098 | 0.00001104 | 0.00000996 | 27,069,277.00 |
| Feb 27 2024 | 0.00001094 | -0.00000042 | -3.70% | 0.00001141 | 0.00001144 | 0.00001073 | 18,797,929.00 |
| Feb 26 2024 | 0.00001136 | -0.00000008 | -0.70% | 0.00001141 | 0.00001156 | 0.00001124 | 12,633,181.00 |
| Feb 25 2024 | 0.00001144 | -0.00000012 | -1.04% | 0.00001157 | 0.00001161 | 0.00001130 | 6,408,123.00 |
| Feb 24 2024 | 0.00001156 | 0.00000007 | 0.61% | 0.00001152 | 0.00001162 | 0.00001123 | 9,948,522.00 |
| Feb 23 2024 | 0.00001149 | 0.00000007 | 0.61% | 0.00001145 | 0.00001162 | 0.00001121 | 9,158,025.00 |
| Feb 22 2024 | 0.00001142 | -0.00000012 | -1.04% | 0.00001153 | 0.00001172 | 0.00001130 | 8,738,644.00 |
| Feb 21 2024 | 0.00001154 | -0.00000036 | -3.03% | 0.00001188 | 0.00001191 | 0.00001130 | 11,726,701.00 |
| Feb 20 2024 | 0.00001190 | -0.00000029 | -2.38% | 0.00001222 | 0.00001242 | 0.00001159 | 16,620,596.00 |
| Feb 19 2024 | 0.00001219 | 0.00000032 | 2.70% | 0.00001189 | 0.00001225 | 0.00001186 | 28,508,678.00 |
| Feb 18 2024 | 0.00001187 | 0.00000011 | 0.94% | 0.00001183 | 0.00001231 | 0.00001180 | 24,173,849.00 |
| Feb 17 2024 | 0.00001176 | 0.00000028 | 2.44% | 0.00001146 | 0.00001183 | 0.00001123 | 9,730,767.00 |
| Feb 16 2024 | 0.00001148 | -0.00000022 | -1.88% | 0.00001170 | 0.00001179 | 0.00001128 | 12,333,813.00 |
| Feb 15 2024 | 0.00001170 | 0.00000057 | 5.12% | 0.00001113 | 0.00001174 | 0.00001101 | 16,206,450.00 |
| Feb 14 2024 | 0.00001113 | 0.00000017 | 1.55% | 0.00001096 | 0.00001128 | 0.00001092 | 10,364,406.00 |
| Feb 13 2024 | 0.00001096 | -0.00000023 | -2.06% | 0.00001125 | 0.00001129 | 0.00001093 | 7,327,047.00 |
| Feb 12 2024 | 0.00001119 | -0.00000003 | -0.27% | 0.00001120 | 0.00001132 | 0.00001106 | 21,288,851.00 |
| Feb 11 2024 | 0.00001122 | -0.00000031 | -2.69% | 0.00001156 | 0.00001181 | 0.00001110 | 19,770,668.00 |
| Feb 10 2024 | 0.00001153 | 0.00000005 | 0.44% | 0.00001150 | 0.00001168 | 0.00001125 | 7,792,436.00 |
| Feb 09 2024 | 0.00001148 | -0.00000018 | -1.54% | 0.00001171 | 0.00001179 | 0.00001126 | 10,154,910.00 |
| Feb 08 2024 | 0.00001166 | 0.00000033 | 2.91% | 0.00001132 | 0.00001212 | 0.00001131 | 16,532,490.00 |
| Feb 07 2024 | 0.00001133 | -0.00000023 | -1.99% | 0.00001159 | 0.00001163 | 0.00001103 | 15,155,401.00 |
| Feb 06 2024 | 0.00001156 | -0.00000001 | -0.09% | 0.00001156 | 0.00001167 | 0.00001144 | 4,801,802.00 |
| Feb 05 2024 | 0.00001157 | -0.00000005 | -0.43% | 0.00001158 | 0.00001178 | 0.00001150 | 9,217,348.00 |
| Feb 04 2024 | 0.00001162 | -0.00000031 | -2.60% | 0.00001190 | 0.00001192 | 0.00001162 | 5,408,345.00 |
| Feb 03 2024 | 0.00001193 | 0.00000002 | 0.17% | 0.00001195 | 0.00001221 | 0.00001190 | 5,668,598.00 |
| Feb 02 2024 | 0.00001191 | 0.00000016 | 1.36% | 0.00001176 | 0.00001217 | 0.00001165 | 16,942,927.00 |
| Feb 01 2024 | 0.00001175 | 0.00000006 | 0.51% | 0.00001168 | 0.00001183 | 0.00001150 | 9,126,732.00 |
| Jan 31 2024 | 0.00001169 | -0.00000032 | -2.66% | 0.00001195 | 0.00001201 | 0.00001159 | 9,683,723.00 |
| Jan 30 2024 | 0.00001201 | -0.00000013 | -1.07% | 0.00001212 | 0.00001232 | 0.00001186 | 16,725,588.00 |
| Jan 29 2024 | 0.00001214 | 0.00000049 | 4.21% | 0.00001163 | 0.00001224 | 0.00001153 | 8,256,097.00 |
| Jan 28 2024 | 0.00001165 | 0.00000012 | 1.04% | 0.00001153 | 0.00001180 | 0.00001152 | 6,667,283.00 |
| Jan 27 2024 | 0.00001153 | -0.00000005 | -0.43% | 0.00001162 | 0.00001168 | 0.00001147 | 3,545,120.00 |
| Jan 26 2024 | 0.00001158 | -0.00000010 | -0.86% | 0.00001167 | 0.00001179 | 0.00001147 | 7,735,269.00 |
