Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.000114 | 0.00000020 | 0.18% | 0.000114 | 0.000115 | 0.000112 | 324,758.00 |
| Jun 29 2024 | 0.000114 | -0.00000010 | -0.09% | 0.000114 | 0.000119 | 0.000114 | 755,168.00 |
| Jun 28 2024 | 0.000114 | 0.00000060 | 0.53% | 0.000113 | 0.000117 | 0.000112 | 928,988.00 |
| Jun 27 2024 | 0.000113 | -0.00000100 | -0.87% | 0.000114 | 0.000114 | 0.000111 | 739,807.00 |
| Jun 26 2024 | 0.000114 | -0.00000100 | -0.87% | 0.000116 | 0.000117 | 0.000113 | 2,718,847.00 |
| Jun 25 2024 | 0.000116 | 0.00000300 | 2.66% | 0.000113 | 0.000117 | 0.000112 | 1,045,577.00 |
| Jun 24 2024 | 0.000113 | 0.00000200 | 1.80% | 0.000111 | 0.000119 | 0.00011 | 1,489,629.00 |
| Jun 23 2024 | 0.000111 | 0.00000100 | 0.91% | 0.00011 | 0.000113 | 0.000109 | 456,334.00 |
| Jun 22 2024 | 0.00011 | 0.00000300 | 2.81% | 0.000107 | 0.000112 | 0.000106 | 1,430,728.00 |
| Jun 21 2024 | 0.000107 | -0.00000300 | -2.74% | 0.000109 | 0.000112 | 0.000107 | 726,193.00 |
| Jun 20 2024 | 0.000109 | 0.00000200 | 1.86% | 0.000108 | 0.00011 | 0.000108 | 997,066.00 |
| Jun 19 2024 | 0.000108 | -0.00000200 | -1.82% | 0.00011 | 0.000112 | 0.000108 | 1,088,365.00 |
| Jun 18 2024 | 0.00011 | -0.00000400 | -3.50% | 0.000114 | 0.000115 | 0.000106 | 2,202,563.00 |
| Jun 17 2024 | 0.000114 | -0.00000060 | -0.52% | 0.000115 | 0.000118 | 0.000113 | 1,263,575.00 |
| Jun 16 2024 | 0.000115 | -0.00000090 | -0.78% | 0.000116 | 0.000117 | 0.000115 | 399,992.00 |
| Jun 15 2024 | 0.000116 | -0.00000300 | -2.53% | 0.000118 | 0.000118 | 0.000115 | 852,609.00 |
| Jun 14 2024 | 0.000118 | -0.00000300 | -2.47% | 0.000121 | 0.000122 | 0.000117 | 825,202.00 |
| Jun 13 2024 | 0.000122 | -0.00000200 | -1.63% | 0.000123 | 0.000124 | 0.000121 | 570,505.00 |
| Jun 12 2024 | 0.000123 | 0.00000200 | 1.66% | 0.000121 | 0.000124 | 0.00012 | 934,643.00 |
| Jun 11 2024 | 0.000121 | 0.00000040 | 0.33% | 0.00012 | 0.000123 | 0.000119 | 1,436,946.00 |
| Jun 10 2024 | 0.00012 | 0.00000030 | 0.25% | 0.00012 | 0.000123 | 0.000119 | 1,290,583.00 |
| Jun 09 2024 | 0.00012 | 0.00000100 | 0.84% | 0.000119 | 0.000121 | 0.000117 | 366,625.00 |
| Jun 08 2024 | 0.000119 | -0.00000400 | -3.27% | 0.000122 | 0.000122 | 0.000117 | 627,770.00 |
| Jun 07 2024 | 0.000122 | 0.00000200 | 1.67% | 0.00012 | 0.000129 | 0.000117 | 2,393,699.00 |
| Jun 06 2024 | 0.00012 | 0.00000080 | 0.67% | 0.000119 | 0.000121 | 0.000118 | 1,223,577.00 |
| Jun 05 2024 | 0.000119 | -0.00000100 | -0.83% | 0.000122 | 0.000122 | 0.000119 | 1,150,187.00 |
| Jun 04 2024 | 0.000121 | -0.00000060 | -0.49% | 0.000122 | 0.000123 | 0.00012 | 715,208.00 |
| Jun 03 2024 | 0.000121 | 0.00000300 | 2.54% | 0.000118 | 0.000123 | 0.000117 | 488,678.00 |
| Jun 02 2024 | 0.000118 | 0.00000010 | 0.08% | 0.000118 | 0.00012 | 0.000117 | 533,201.00 |
| Jun 01 2024 | 0.000118 | -0.00000090 | -0.76% | 0.000119 | 0.000119 | 0.000118 | 235,300.00 |
| May 31 2024 | 0.000119 | -0.00000009 | -0.08% | 0.000119 | 0.00012 | 0.000118 | 941,987.00 |
| May 30 2024 | 0.000119 | -0.00000051 | -0.43% | 0.00012 | 0.000123 | 0.000119 | 872,676.00 |
| May 29 2024 | 0.00012 | 0.00000070 | 0.59% | 0.000119 | 0.000122 | 0.000119 | 777,740.00 |
| May 28 2024 | 0.000119 | -0.00000100 | -0.83% | 0.00012 | 0.000121 | 0.000117 | 878,752.00 |
| May 27 2024 | 0.00012 | 0.00000010 | 0.08% | 0.00012 | 0.000121 | 0.000116 | 953,640.00 |
| May 26 2024 | 0.00012 | -0.00000300 | -2.43% | 0.000123 | 0.000123 | 0.000118 | 967,152.00 |
| May 25 2024 | 0.000123 | 0.00000001 | 0.01% | 0.000123 | 0.000124 | 0.000121 | 434,552.00 |
| May 24 2024 | 0.000123 | -0.00000030 | -0.24% | 0.000123 | 0.000126 | 0.000121 | 2,084,762.00 |
| May 23 2024 | 0.000124 | -0.00000500 | -3.88% | 0.000129 | 0.000129 | 0.000119 | 5,902,224.00 |
| May 22 2024 | 0.000129 | -0.00000200 | -1.53% | 0.00013 | 0.000131 | 0.000128 | 2,302,857.00 |
| May 21 2024 | 0.000131 | -0.00000700 | -5.10% | 0.000137 | 0.000138 | 0.00013 | 3,560,829.00 |
| May 20 2024 | 0.000137 | -0.000015 | -9.86% | 0.000152 | 0.000153 | 0.000135 | 4,986,476.00 |
| May 19 2024 | 0.000152 | -0.00000200 | -1.30% | 0.000154 | 0.000155 | 0.000152 | 542,781.00 |
| May 18 2024 | 0.000154 | -0.00000100 | -0.64% | 0.000156 | 0.000157 | 0.000152 | 809,135.00 |
| May 17 2024 | 0.000156 | -0.00000070 | -0.45% | 0.000156 | 0.000162 | 0.000154 | 1,549,906.00 |
| May 16 2024 | 0.000156 | 0.00000700 | 4.69% | 0.000149 | 0.000158 | 0.000149 | 1,825,142.00 |
| May 15 2024 | 0.000149 | 0.00000090 | 0.61% | 0.000149 | 0.000151 | 0.000147 | 1,346,271.00 |
| May 14 2024 | 0.000148 | 0.00000100 | 0.68% | 0.000148 | 0.000151 | 0.000147 | 1,222,770.00 |
| May 13 2024 | 0.000147 | -0.00000200 | -1.34% | 0.000149 | 0.000152 | 0.000147 | 877,848.00 |
| May 12 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000151 | 0.000151 | 0.000149 | 440,876.00 |
| May 11 2024 | 0.000151 | -0.00000300 | -1.95% | 0.000154 | 0.000154 | 0.00015 | 433,464.00 |
| May 10 2024 | 0.000154 | 0.00000200 | 1.31% | 0.000153 | 0.000155 | 0.000151 | 860,407.00 |
| May 09 2024 | 0.000153 | 0.00000040 | 0.26% | 0.000152 | 0.000155 | 0.000151 | 370,915.00 |
| May 08 2024 | 0.000152 | 0.00000600 | 4.09% | 0.000147 | 0.000156 | 0.000146 | 1,706,181.00 |
| May 07 2024 | 0.000147 | -0.00000100 | -0.68% | 0.000148 | 0.000148 | 0.000145 | 799,889.00 |
| May 06 2024 | 0.000148 | 0.00000200 | 1.37% | 0.000146 | 0.000151 | 0.000145 | 868,500.00 |
| May 05 2024 | 0.000146 | -0.00000300 | -2.02% | 0.000149 | 0.000149 | 0.000145 | 636,835.00 |
| May 04 2024 | 0.000149 | -0.00000200 | -1.33% | 0.000151 | 0.000151 | 0.000149 | 732,510.00 |
| May 03 2024 | 0.000151 | -0.00000300 | -1.96% | 0.000153 | 0.000154 | 0.00015 | 702,874.00 |
| May 02 2024 | 0.000153 | 0.00000200 | 1.32% | 0.000152 | 0.000156 | 0.00015 | 973,484.00 |
| May 01 2024 | 0.000151 | 0.00000500 | 3.42% | 0.000146 | 0.000153 | 0.000146 | 2,086,953.00 |
| Apr 30 2024 | 0.000146 | 0.00000400 | 2.81% | 0.000142 | 0.000148 | 0.000142 | 981,326.00 |
| Apr 29 2024 | 0.000142 | 0.00000100 | 0.71% | 0.000142 | 0.000144 | 0.000141 | 1,321,076.00 |
| Apr 28 2024 | 0.000141 | -0.00000300 | -2.09% | 0.000144 | 0.000144 | 0.00014 | 849,844.00 |
| Apr 27 2024 | 0.000144 | -0.00000400 | -2.71% | 0.000148 | 0.000149 | 0.000141 | 1,141,526.00 |
| Apr 26 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000149 | 0.000152 | 0.000147 | 794,722.00 |
| Apr 25 2024 | 0.000149 | -0.00000300 | -1.98% | 0.000151 | 0.000152 | 0.000148 | 1,092,047.00 |
| Apr 24 2024 | 0.000151 | -0.00000400 | -2.57% | 0.000155 | 0.000157 | 0.000149 | 1,236,407.00 |
| Apr 23 2024 | 0.000155 | -0.00000600 | -3.72% | 0.000162 | 0.000165 | 0.000155 | 1,604,686.00 |
| Apr 22 2024 | 0.000161 | 0.00000300 | 1.89% | 0.000159 | 0.000163 | 0.000158 | 660,421.00 |
| Apr 21 2024 | 0.000159 | -0.00000100 | -0.63% | 0.00016 | 0.000162 | 0.000157 | 811,751.00 |
| Apr 20 2024 | 0.00016 | 0.00000600 | 3.91% | 0.000153 | 0.000163 | 0.000153 | 1,636,594.00 |
| Apr 19 2024 | 0.000153 | 0.00000400 | 2.68% | 0.00015 | 0.000154 | 0.000147 | 1,356,620.00 |
| Apr 18 2024 | 0.000149 | 0.00000040 | 0.27% | 0.000149 | 0.00015 | 0.000147 | 974,806.00 |
| Apr 17 2024 | 0.000149 | 0.00000030 | 0.20% | 0.000148 | 0.00015 | 0.000146 | 2,166,925.00 |
| Apr 16 2024 | 0.000149 | 0.00000040 | 0.27% | 0.000149 | 0.000154 | 0.000146 | 2,748,294.00 |
| Apr 15 2024 | 0.000148 | -0.00000030 | -0.20% | 0.000148 | 0.000152 | 0.000145 | 2,993,332.00 |
| Apr 14 2024 | 0.000149 | 0.00 | 0.00% | 0.000148 | 0.000156 | 0.000145 | 5,164,401.00 |
| Apr 13 2024 | 0.000149 | -0.00000700 | -4.51% | 0.000155 | 0.000158 | 0.000139 | 7,604,555.00 |
| Apr 12 2024 | 0.000155 | -0.000012 | -7.19% | 0.000167 | 0.000168 | 0.00014 | 9,517,689.00 |
| Apr 11 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000165 | 0.000168 | 0.000164 | 2,344,708.00 |
| Apr 10 2024 | 0.000165 | -0.00000400 | -2.37% | 0.000169 | 0.000175 | 0.000163 | 3,046,297.00 |
| Apr 09 2024 | 0.000169 | 0.00000300 | 1.81% | 0.000166 | 0.000173 | 0.000164 | 2,031,068.00 |
| Apr 08 2024 | 0.000166 | -0.00000400 | -2.34% | 0.00017 | 0.000172 | 0.000164 | 2,408,879.00 |
| Apr 07 2024 | 0.000171 | -0.00000300 | -1.73% | 0.000174 | 0.000176 | 0.00017 | 935,046.00 |
| Apr 06 2024 | 0.000174 | 0.00000090 | 0.52% | 0.000173 | 0.000176 | 0.000173 | 747,221.00 |
| Apr 05 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.000176 | 0.000172 | 2,025,940.00 |
| Apr 04 2024 | 0.000175 | 0.00000300 | 1.74% | 0.000172 | 0.000184 | 0.000171 | 2,105,476.00 |
| Apr 03 2024 | 0.000172 | -0.00000500 | -2.82% | 0.000177 | 0.000178 | 0.000172 | 1,735,105.00 |
| Apr 02 2024 | 0.000177 | -0.00000010 | -0.06% | 0.000177 | 0.00018 | 0.000174 | 2,127,638.00 |
