ADPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.001924 | -0.000066 | -3.32% | 0.001991 | 0.002021 | 0.00189 | 4,305,871.00 |
Jun 29 2024 | 0.001989 | -0.000035 | -1.73% | 0.002025 | 0.002026 | 0.001986 | 5,100,246.00 |
Jun 28 2024 | 0.002025 | 0.000097 | 5.03% | 0.001931 | 0.002077 | 0.001925 | 3,009,977.00 |
Jun 27 2024 | 0.001928 | -0.000058 | -2.92% | 0.001987 | 0.001998 | 0.001914 | 4,566,053.00 |
Jun 26 2024 | 0.001986 | -0.000016 | -0.80% | 0.002108 | 0.002108 | 0.001823 | 2,748,757.00 |
Jun 25 2024 | 0.002002 | 0.000125 | 6.64% | 0.001879 | 0.002021 | 0.001869 | 2,400,272.00 |
Jun 24 2024 | 0.001878 | -0.000174 | -8.48% | 0.002051 | 0.002058 | 0.001825 | 3,001,800.00 |
Jun 23 2024 | 0.002052 | -0.000045 | -2.15% | 0.002096 | 0.002167 | 0.002046 | 2,372,728.00 |
Jun 22 2024 | 0.002096 | 0.000056 | 2.75% | 0.002041 | 0.002137 | 0.002027 | 2,180,761.00 |
Jun 21 2024 | 0.00204 | -0.000068 | -3.23% | 0.002106 | 0.002147 | 0.001988 | 3,046,091.00 |
Jun 20 2024 | 0.002108 | 0.000048 | 2.33% | 0.00206 | 0.002154 | 0.002036 | 4,378,056.00 |
Jun 19 2024 | 0.00206 | 0.000182 | 9.68% | 0.001879 | 0.0021 | 0.001861 | 2,926,974.00 |
Jun 18 2024 | 0.001878 | -0.000224 | -10.65% | 0.002108 | 0.002108 | 0.001823 | 4,839,482.00 |
Jun 17 2024 | 0.002102 | -0.000468 | -18.21% | 0.002568 | 0.002589 | 0.002005 | 2,713,047.00 |
Jun 16 2024 | 0.00257 | 0.000075 | 3.01% | 0.002494 | 0.002629 | 0.002483 | 3,096,548.00 |
Jun 15 2024 | 0.002495 | 0.000095 | 3.96% | 0.002401 | 0.002513 | 0.002396 | 2,495,404.00 |
Jun 14 2024 | 0.002401 | -0.000133 | -5.25% | 0.002537 | 0.002609 | 0.002321 | 3,378,431.00 |
Jun 13 2024 | 0.002534 | -0.000171 | -6.32% | 0.002703 | 0.002736 | 0.002528 | 3,721,962.00 |
Jun 12 2024 | 0.002706 | -0.000023 | -0.84% | 0.00273 | 0.002835 | 0.002668 | 3,687,526.00 |
Jun 11 2024 | 0.002729 | 0.000053 | 1.98% | 0.002678 | 0.002853 | 0.002525 | 3,540,650.00 |
Jun 10 2024 | 0.002676 | -0.000028 | -1.04% | 0.002568 | 0.002708 | 0.002477 | 3,324,596.00 |
Jun 09 2024 | 0.002704 | -0.000021 | -0.77% | 0.002723 | 0.002751 | 0.002681 | 3,239,329.00 |
Jun 08 2024 | 0.002725 | 0.00000300 | 0.11% | 0.002721 | 0.003103 | 0.002678 | 3,571,813.00 |
Jun 07 2024 | 0.002722 | -0.000328 | -10.75% | 0.003049 | 0.003091 | 0.002722 | 3,453,983.00 |
Jun 06 2024 | 0.003051 | -0.00012 | -3.78% | 0.00317 | 0.003197 | 0.003038 | 3,196,954.00 |
Jun 05 2024 | 0.003171 | -0.000032 | -1.00% | 0.002568 | 0.003209 | 0.002477 | 2,794,325.00 |
Jun 04 2024 | 0.003203 | 0.000156 | 5.13% | 0.003051 | 0.003207 | 0.003032 | 1,756,093.00 |
Jun 03 2024 | 0.003047 | -0.000279 | -8.39% | 0.003322 | 0.003356 | 0.003046 | 3,091,657.00 |
Jun 02 2024 | 0.003326 | -0.000029 | -0.86% | 0.003356 | 0.003463 | 0.003275 | 2,850,818.00 |
Jun 01 2024 | 0.003356 | 0.000119 | 3.68% | 0.003237 | 0.003498 | 0.0032 | 2,905,361.00 |
May 31 2024 | 0.003236 | -0.00006 | -1.82% | 0.003295 | 0.003442 | 0.003211 | 3,112,268.00 |
May 30 2024 | 0.003297 | -0.000017 | -0.51% | 0.003315 | 0.003556 | 0.003258 | 2,925,438.00 |
May 29 2024 | 0.003313 | 0.000315 | 10.50% | 0.002995 | 0.003347 | 0.002961 | 3,005,947.00 |
May 28 2024 | 0.002999 | 0.000039 | 1.32% | 0.002953 | 0.003476 | 0.002825 | 2,970,574.00 |
May 27 2024 | 0.002959 | 0.000397 | 15.48% | 0.002568 | 0.002959 | 0.002477 | 3,056,016.00 |
May 26 2024 | 0.002563 | -0.000023 | -0.89% | 0.002588 | 0.002602 | 0.002539 | 4,107,230.00 |
May 25 2024 | 0.002586 | -0.000025 | -0.96% | 0.002606 | 0.002647 | 0.002543 | 3,881,160.00 |
May 24 2024 | 0.002611 | -0.000095 | -3.51% | 0.002715 | 0.002759 | 0.002604 | 3,772,334.00 |
May 23 2024 | 0.002706 | -0.000101 | -3.60% | 0.002803 | 0.002903 | 0.00257 | 3,597,176.00 |
May 22 2024 | 0.002807 | -0.000076 | -2.64% | 0.00288 | 0.003055 | 0.00268 | 3,390,739.00 |
May 21 2024 | 0.002882 | 0.00032 | 12.48% | 0.002568 | 0.002999 | 0.002445 | 3,692,741.00 |
May 20 2024 | 0.002562 | 0.000138 | 5.71% | 0.002856 | 0.002912 | 0.002379 | 3,216,287.00 |
May 19 2024 | 0.002424 | -0.000013 | -0.53% | 0.002436 | 0.002763 | 0.002396 | 3,944,931.00 |
May 18 2024 | 0.002437 | -0.000034 | -1.38% | 0.002473 | 0.002555 | 0.002433 | 3,916,563.00 |
May 17 2024 | 0.002471 | 0.000028 | 1.15% | 0.002442 | 0.002485 | 0.002385 | 3,920,532.00 |
May 16 2024 | 0.002443 | -0.000018 | -0.73% | 0.00246 | 0.002506 | 0.002405 | 3,729,355.00 |
May 15 2024 | 0.00246 | 0.000068 | 2.84% | 0.002395 | 0.002463 | 0.002356 | 3,780,620.00 |
May 14 2024 | 0.002392 | -0.000055 | -2.25% | 0.002446 | 0.002483 | 0.002388 | 3,647,071.00 |
May 13 2024 | 0.002447 | -0.000101 | -3.96% | 0.002856 | 0.002912 | 0.00237 | 2,737,237.00 |
May 12 2024 | 0.002549 | -0.00007 | -2.67% | 0.002622 | 0.002631 | 0.002523 | 3,542,631.00 |
May 11 2024 | 0.002619 | -0.000088 | -3.25% | 0.002681 | 0.002706 | 0.002615 | 3,620,108.00 |
May 10 2024 | 0.002707 | -0.000055 | -1.99% | 0.002757 | 0.002799 | 0.002685 | 3,063,848.00 |
May 09 2024 | 0.002762 | -0.000092 | -3.22% | 0.002856 | 0.002912 | 0.00266 | 3,346,374.00 |
May 08 2024 | 0.002854 | 0.000107 | 3.91% | 0.002741 | 0.002916 | 0.002696 | 3,162,917.00 |
May 07 2024 | 0.002747 | 0.000169 | 6.55% | 0.002577 | 0.002805 | 0.002532 | 3,838,239.00 |
May 06 2024 | 0.002578 | -0.000056 | -2.13% | 0.002436 | 0.002659 | 0.002373 | 2,761,397.00 |
May 05 2024 | 0.002634 | 0.000047 | 1.82% | 0.002586 | 0.002643 | 0.002565 | 3,519,657.00 |
May 04 2024 | 0.002587 | 0.000072 | 2.86% | 0.002512 | 0.002595 | 0.002491 | 4,064,418.00 |
May 03 2024 | 0.002515 | 0.000124 | 5.17% | 0.002391 | 0.00253 | 0.002383 | 3,956,810.00 |
May 02 2024 | 0.002392 | 0.000038 | 1.61% | 0.002351 | 0.00241 | 0.002283 | 4,369,619.00 |
May 01 2024 | 0.002354 | -0.000124 | -5.00% | 0.002439 | 0.002499 | 0.002231 | 4,119,586.00 |
Apr 30 2024 | 0.002478 | -0.000094 | -3.65% | 0.002567 | 0.002603 | 0.002451 | 4,038,853.00 |
Apr 29 2024 | 0.002572 | -0.00004 | -1.53% | 0.002436 | 0.002603 | 0.002373 | 4,341,725.00 |
Apr 28 2024 | 0.002612 | -0.000023 | -0.87% | 0.002635 | 0.002711 | 0.002542 | 3,713,651.00 |
Apr 27 2024 | 0.002635 | 0.00007 | 2.73% | 0.002568 | 0.002636 | 0.002471 | 3,886,106.00 |
Apr 26 2024 | 0.002565 | -0.000055 | -2.10% | 0.002619 | 0.002685 | 0.002527 | 3,569,086.00 |
Apr 25 2024 | 0.002621 | -0.000044 | -1.65% | 0.002669 | 0.002688 | 0.002519 | 3,825,584.00 |
Apr 24 2024 | 0.002665 | -0.000039 | -1.44% | 0.002707 | 0.00279 | 0.002646 | 3,894,832.00 |
Apr 23 2024 | 0.002704 | -0.000049 | -1.78% | 0.002752 | 0.002883 | 0.00267 | 3,712,299.00 |
Apr 22 2024 | 0.002753 | 0.000077 | 2.88% | 0.002436 | 0.002813 | 0.002373 | 3,025,670.00 |
Apr 21 2024 | 0.002676 | -0.00000300 | -0.11% | 0.002646 | 0.002723 | 0.00263 | 3,599,045.00 |
Apr 20 2024 | 0.002679 | 0.000224 | 9.13% | 0.002444 | 0.002686 | 0.002422 | 3,953,657.00 |
Apr 19 2024 | 0.002455 | 0.000032 | 1.32% | 0.002419 | 0.002463 | 0.002295 | 4,367,907.00 |
Apr 18 2024 | 0.002423 | 0.00000700 | 0.29% | 0.002421 | 0.002438 | 0.002334 | 4,124,485.00 |
Apr 17 2024 | 0.002416 | -0.000021 | -0.86% | 0.002436 | 0.002479 | 0.002372 | 4,157,597.00 |
Apr 16 2024 | 0.002437 | -0.000106 | -4.17% | 0.002539 | 0.002602 | 0.002317 | 4,022,666.00 |
Apr 15 2024 | 0.002543 | -0.000017 | -0.66% | 0.003883 | 0.003942 | 0.002523 | 3,283,735.00 |
Apr 14 2024 | 0.002561 | 0.000108 | 4.39% | 0.002436 | 0.002573 | 0.002325 | 4,121,306.00 |
Apr 13 2024 | 0.002453 | -0.000401 | -14.05% | 0.002809 | 0.002848 | 0.002415 | 2,589,797.00 |
Apr 12 2024 | 0.002854 | -0.000758 | -20.98% | 0.003574 | 0.0036 | 0.002825 | 2,744,039.00 |
Apr 11 2024 | 0.003612 | 0.00000200 | 0.06% | 0.003607 | 0.00377 | 0.003551 | 1,956,541.00 |
Apr 10 2024 | 0.003611 | -0.000109 | -2.93% | 0.003716 | 0.003759 | 0.00355 | 2,125,997.00 |
Apr 09 2024 | 0.00372 | -0.000159 | -4.10% | 0.003883 | 0.003942 | 0.003644 | 2,490,177.00 |
Apr 08 2024 | 0.003879 | 0.000216 | 5.91% | 0.002797 | 0.003942 | 0.002764 | 3,151,233.00 |
Apr 07 2024 | 0.003663 | 0.000031 | 0.85% | 0.003623 | 0.003751 | 0.003551 | 1,820,656.00 |
Apr 06 2024 | 0.003632 | 0.00000700 | 0.19% | 0.003612 | 0.003776 | 0.00353 | 1,873,699.00 |
Apr 05 2024 | 0.003625 | -0.000202 | -5.28% | 0.00383 | 0.003869 | 0.003578 | 2,400,297.00 |
Apr 04 2024 | 0.003827 | 0.000011 | 0.29% | 0.003801 | 0.003884 | 0.003739 | 2,204,557.00 |
Apr 03 2024 | 0.003816 | -0.000117 | -2.97% | 0.003944 | 0.003986 | 0.003775 | 1,915,199.00 |
Apr 02 2024 | 0.003933 | -0.000214 | -5.16% | 0.004137 | 0.004205 | 0.003845 | 1,762,948.00 |