ADAPADUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.006891 | -0.000056 | -0.81% | 0.006947 | 0.006949 | 0.006878 | 639,494.00 |
May 30 2024 | 0.006947 | 0.000012 | 0.17% | 0.006935 | 0.0071 | 0.006867 | 1,970,957.00 |
May 29 2024 | 0.006935 | 0.000068 | 0.99% | 0.006867 | 0.007257 | 0.006815 | 1,968,506.00 |
May 28 2024 | 0.006867 | 0.000098 | 1.45% | 0.006769 | 0.007188 | 0.006769 | 2,089,173.00 |
May 27 2024 | 0.006769 | -0.000271 | -3.85% | 0.007043 | 0.007159 | 0.006711 | 2,625,823.00 |
May 26 2024 | 0.00704 | -0.000067 | -0.94% | 0.007107 | 0.007112 | 0.007 | 2,002,592.00 |
May 25 2024 | 0.007107 | -0.00000500 | -0.07% | 0.007112 | 0.007121 | 0.007095 | 1,978,311.00 |
May 24 2024 | 0.007112 | -0.000029 | -0.41% | 0.007141 | 0.007259 | 0.00703 | 1,499,989.00 |
May 23 2024 | 0.007141 | -0.000271 | -3.66% | 0.007412 | 0.007434 | 0.006999 | 2,096,366.00 |
May 22 2024 | 0.007412 | 0.000014 | 0.19% | 0.007398 | 0.007435 | 0.007387 | 1,856,543.00 |
May 21 2024 | 0.007398 | 0.000203 | 2.82% | 0.007195 | 0.007435 | 0.00717 | 1,933,592.00 |
May 20 2024 | 0.007195 | -0.000047 | -0.65% | 0.007252 | 0.007275 | 0.007135 | 2,414,884.00 |
May 19 2024 | 0.007242 | 0.000456 | 6.72% | 0.006788 | 0.007331 | 0.006782 | 1,547,773.00 |
May 18 2024 | 0.006786 | 0.000251 | 3.84% | 0.006532 | 0.007 | 0.006521 | 1,966,819.00 |
May 17 2024 | 0.006535 | 0.000229 | 3.63% | 0.006306 | 0.006554 | 0.006188 | 1,988,520.00 |
May 16 2024 | 0.006306 | 0.000104 | 1.68% | 0.006201 | 0.006791 | 0.00614 | 4,462,525.00 |
May 15 2024 | 0.006202 | -0.000457 | -6.86% | 0.006659 | 0.006685 | 0.004918 | 2,348,232.00 |
May 14 2024 | 0.006659 | -0.000091 | -1.35% | 0.00675 | 0.006751 | 0.006573 | 436,426.00 |
May 13 2024 | 0.00675 | 0.000067 | 1.00% | 0.012506 | 0.012608 | 0.006673 | 1,258,754.00 |
May 12 2024 | 0.006683 | -0.000043 | -0.64% | 0.006722 | 0.006982 | 0.0065 | 1,946,352.00 |
May 11 2024 | 0.006726 | 0.000186 | 2.84% | 0.006686 | 0.00698 | 0.006564 | 1,941,990.00 |
May 10 2024 | 0.00654 | -0.000586 | -8.22% | 0.007096 | 0.007168 | 0.00639 | 1,862,463.00 |
May 09 2024 | 0.007126 | 0.000224 | 3.25% | 0.006912 | 0.007167 | 0.006895 | 1,883,526.00 |
May 08 2024 | 0.006902 | 0.00002 | 0.29% | 0.006889 | 0.006936 | 0.006587 | 1,639,222.00 |
May 07 2024 | 0.006882 | -0.00000900 | -0.13% | 0.006891 | 0.006998 | 0.006827 | 1,762,490.00 |
May 06 2024 | 0.006891 | 0.000186 | 2.77% | 0.006697 | 0.007325 | 0.006694 | 1,447,328.00 |
May 05 2024 | 0.006705 | -0.00006 | -0.89% | 0.006765 | 0.00712 | 0.006604 | 1,614,694.00 |
May 04 2024 | 0.006765 | -0.000083 | -1.21% | 0.006848 | 0.006946 | 0.006506 | 2,073,584.00 |
May 03 2024 | 0.006848 | 0.000318 | 4.87% | 0.00653 | 0.007298 | 0.006523 | 1,824,352.00 |
May 02 2024 | 0.00653 | -0.00021 | -3.12% | 0.00674 | 0.00674 | 0.006202 | 1,451,818.00 |
May 01 2024 | 0.00674 | -0.000343 | -4.84% | 0.007074 | 0.007079 | 0.006366 | 2,048,665.00 |
Apr 30 2024 | 0.007083 | -0.000101 | -1.41% | 0.007184 | 0.00733 | 0.007 | 1,551,138.00 |
Apr 29 2024 | 0.007184 | -0.000379 | -5.01% | 0.012506 | 0.012608 | 0.007024 | 2,287,604.00 |
Apr 28 2024 | 0.007563 | 0.000325 | 4.49% | 0.007238 | 0.007801 | 0.007235 | 1,897,423.00 |
Apr 27 2024 | 0.007238 | -0.000226 | -3.03% | 0.007462 | 0.00747 | 0.007169 | 1,775,936.00 |
Apr 26 2024 | 0.007464 | -0.000154 | -2.02% | 0.007614 | 0.00901 | 0.007385 | 1,663,509.00 |
Apr 25 2024 | 0.007618 | -0.00000700 | -0.09% | 0.007625 | 0.007651 | 0.0074 | 2,088,484.00 |
Apr 24 2024 | 0.007625 | -0.000153 | -1.97% | 0.007778 | 0.007782 | 0.007062 | 1,780,909.00 |
Apr 23 2024 | 0.007778 | 0.000181 | 2.38% | 0.007597 | 0.007998 | 0.007456 | 1,118,048.00 |
Apr 22 2024 | 0.007597 | -0.000201 | -2.58% | 0.012506 | 0.012608 | 0.007539 | 2,379,845.00 |
Apr 21 2024 | 0.007798 | 0.000094 | 1.22% | 0.007704 | 0.007912 | 0.007668 | 1,186,089.00 |
Apr 20 2024 | 0.007704 | 0.000538 | 7.51% | 0.007166 | 0.007997 | 0.007166 | 1,206,025.00 |
Apr 19 2024 | 0.007166 | -0.000187 | -2.54% | 0.007353 | 0.007358 | 0.007016 | 1,809,202.00 |
Apr 18 2024 | 0.007353 | 0.000429 | 6.20% | 0.006916 | 0.00737 | 0.006916 | 1,473,646.00 |
Apr 17 2024 | 0.006924 | -0.000036 | -0.52% | 0.00695 | 0.007056 | 0.006878 | 1,936,096.00 |
Apr 16 2024 | 0.00696 | -0.000306 | -4.21% | 0.007266 | 0.007433 | 0.006897 | 2,053,924.00 |
Apr 15 2024 | 0.007266 | -0.000334 | -4.39% | 0.007597 | 0.008 | 0.007136 | 2,347,256.00 |
Apr 14 2024 | 0.0076 | 0.000283 | 3.87% | 0.00732 | 0.008 | 0.007241 | 1,686,766.00 |
Apr 13 2024 | 0.007317 | -0.00095 | -11.49% | 0.008267 | 0.008474 | 0.007 | 1,907,233.00 |
Apr 12 2024 | 0.008267 | -0.000297 | -3.47% | 0.008564 | 0.009127 | 0.008005 | 1,074,129.00 |
Apr 11 2024 | 0.008564 | -0.000112 | -1.29% | 0.008676 | 0.008835 | 0.00831 | 1,457,994.00 |
Apr 10 2024 | 0.008676 | -0.000419 | -4.61% | 0.009095 | 0.009201 | 0.008142 | 1,705,828.00 |
Apr 09 2024 | 0.009095 | -0.000268 | -2.86% | 0.009363 | 0.009545 | 0.008965 | 1,422,459.00 |
Apr 08 2024 | 0.009363 | -0.000121 | -1.28% | 0.009504 | 0.010097 | 0.008827 | 2,096,686.00 |
Apr 07 2024 | 0.009484 | 0.000492 | 5.47% | 0.008992 | 0.0099 | 0.008992 | 1,643,152.00 |
Apr 06 2024 | 0.008992 | -0.000164 | -1.79% | 0.009156 | 0.009198 | 0.008992 | 1,703,796.00 |
Apr 05 2024 | 0.009156 | -0.000222 | -2.37% | 0.009378 | 0.009379 | 0.008873 | 1,697,996.00 |
Apr 04 2024 | 0.009378 | 0.000779 | 9.06% | 0.008599 | 0.009539 | 0.008456 | 1,734,622.00 |
Apr 03 2024 | 0.008599 | 0.000074 | 0.87% | 0.008292 | 0.008797 | 0.008281 | 1,675,298.00 |
Apr 02 2024 | 0.008525 | -0.000931 | -9.85% | 0.009481 | 0.009589 | 0.007021 | 1,836,646.00 |
Apr 01 2024 | 0.009456 | -0.000587 | -5.84% | 0.010068 | 0.01013 | 0.009354 | 1,822,709.00 |
Mar 31 2024 | 0.010043 | 0.000223 | 2.27% | 0.00982 | 0.0103 | 0.008 | 1,578,094.00 |
Mar 30 2024 | 0.00982 | -0.000263 | -2.61% | 0.0101 | 0.0101 | 0.009521 | 1,472,501.00 |
Mar 29 2024 | 0.010083 | 0.000774 | 8.31% | 0.009371 | 0.010299 | 0.009263 | 1,774,769.00 |
Mar 28 2024 | 0.009309 | 0.000277 | 3.07% | 0.009094 | 0.009778 | 0.008839 | 2,620,206.00 |
Mar 27 2024 | 0.009032 | -0.00031 | -3.32% | 0.009342 | 0.01027 | 0.008821 | 2,564,282.00 |
Mar 26 2024 | 0.009342 | -0.000271 | -2.82% | 0.009613 | 0.009638 | 0.0093 | 2,561,023.00 |
Mar 25 2024 | 0.009613 | -0.00000800 | -0.08% | 0.009693 | 0.010266 | 0.009495 | 3,472,328.00 |
Mar 24 2024 | 0.009621 | 0.000403 | 4.37% | 0.009218 | 0.009809 | 0.009041 | 2,501,679.00 |
Mar 23 2024 | 0.009218 | -0.000341 | -3.57% | 0.009559 | 0.00969 | 0.008923 | 2,996,753.00 |
Mar 22 2024 | 0.009559 | -0.000572 | -5.65% | 0.010124 | 0.010225 | 0.009031 | 2,294,447.00 |
Mar 21 2024 | 0.010131 | 0.000407 | 4.19% | 0.009724 | 0.0103 | 0.00945 | 2,168,835.00 |
Mar 20 2024 | 0.009724 | -0.000525 | -5.12% | 0.010249 | 0.010249 | 0.008222 | 2,608,852.00 |
Mar 19 2024 | 0.010249 | -0.00003 | -0.29% | 0.010279 | 0.01073 | 0.009682 | 2,880,676.00 |
Mar 18 2024 | 0.010279 | 0.000242 | 2.41% | 0.010095 | 0.010939 | 0.010073 | 2,750,575.00 |
Mar 17 2024 | 0.010037 | -0.001763 | -14.94% | 0.0118 | 0.012128 | 0.005875 | 2,470,403.00 |
Mar 16 2024 | 0.0118 | -0.000653 | -5.24% | 0.012453 | 0.0128 | 0.0118 | 2,099,596.00 |
Mar 15 2024 | 0.012453 | -0.000134 | -1.06% | 0.012784 | 0.012792 | 0.0118 | 2,976,385.00 |
Mar 14 2024 | 0.012587 | 0.00 | 0.00% | 0.012636 | 0.013172 | 0.012246 | 1,810,972.00 |
Mar 13 2024 | 0.012587 | 0.000424 | 3.49% | 0.012143 | 0.012902 | 0.010999 | 2,418,792.00 |
Mar 12 2024 | 0.012163 | 0.000472 | 4.04% | 0.011607 | 0.012908 | 0.011323 | 2,239,325.00 |
Mar 11 2024 | 0.011691 | 0.000033 | 0.28% | 0.011561 | 0.012219 | 0.010881 | 3,233,477.00 |
Mar 10 2024 | 0.011658 | -0.000612 | -4.99% | 0.012236 | 0.013034 | 0.011536 | 2,021,412.00 |
Mar 09 2024 | 0.01227 | 0.00069 | 5.96% | 0.011516 | 0.012539 | 0.011462 | 2,408,839.00 |
Mar 08 2024 | 0.01158 | -0.00000600 | -0.05% | 0.011586 | 0.01293 | 0.011023 | 2,195,116.00 |
Mar 07 2024 | 0.011586 | 0.000368 | 3.28% | 0.011218 | 0.011923 | 0.009 | 2,463,800.00 |
Mar 06 2024 | 0.011218 | 0.000789 | 7.57% | 0.010433 | 0.01156 | 0.009506 | 2,900,840.00 |
Mar 05 2024 | 0.010429 | -0.001034 | -9.02% | 0.011529 | 0.011637 | 0.009906 | 2,545,682.00 |
Mar 04 2024 | 0.011463 | -0.000816 | -6.65% | 0.012035 | 0.012977 | 0.010662 | 2,741,951.00 |
Mar 03 2024 | 0.012279 | 0.000295 | 2.46% | 0.011987 | 0.013815 | 0.011747 | 1,919,270.00 |
Mar 02 2024 | 0.011984 | -0.002084 | -14.81% | 0.014068 | 0.014469 | 0.011753 | 2,113,706.00 |