ADREUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.000015 | -0.00000100 | -6.25% | 0.000013 | 0.000018 | 0.00001 | 1,644,030,349.00 |
Jun 30 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000017 | 0.000016 | 1,276,990.00 |
Jun 29 2024 | 0.000016 | -0.00000100 | -5.88% | 0.000017 | 0.000017 | 0.000016 | 649,407,818.00 |
Jun 28 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000017 | 0.000017 | 829,815,665.00 |
Jun 27 2024 | 0.000017 | -0.00000200 | -10.53% | 0.000019 | 0.000019 | 0.000017 | 569,363,446.00 |
Jun 26 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000017 | 1,415,978,732.00 |
Jun 25 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000018 | 653,786,166.00 |
Jun 24 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000018 | 737,867,951.00 |
Jun 23 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 537,492,688.00 |
Jun 22 2024 | 0.00002 | 0.00000200 | 11.11% | 0.000018 | 0.00002 | 0.000018 | 639,489,121.00 |
Jun 21 2024 | 0.000018 | -0.00000200 | -10.00% | 0.000019 | 0.00002 | 0.000018 | 330,933,355.00 |
Jun 20 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.00002 | 0.000017 | 761,703,962.00 |
Jun 19 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 737,926,280.00 |
Jun 18 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000021 | 0.00002 | 535,736,149.00 |
Jun 17 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.000021 | 1,665,399,122.00 |
Jun 16 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.000021 | 643,013,049.00 |
Jun 15 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000022 | 0.000021 | 591,310,175.00 |
Jun 14 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.000021 | 652,403,642.00 |
Jun 13 2024 | 0.000021 | -0.00000100 | -4.55% | 0.000022 | 0.000022 | 0.000021 | 643,884,647.00 |
Jun 12 2024 | 0.000022 | 0.00000100 | 4.76% | 0.000021 | 0.000022 | 0.000021 | 630,094,000.00 |
Jun 11 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.000021 | 597,777,248.00 |
Jun 10 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.000021 | 1,702,441,366.00 |
Jun 09 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.00002 | 681,583,101.00 |
Jun 08 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000021 | 0.00002 | 685,783,175.00 |
Jun 07 2024 | 0.00002 | -0.00000100 | -4.76% | 0.00002 | 0.000023 | 0.00002 | 650,803,777.00 |
Jun 06 2024 | 0.000021 | -0.00000100 | -4.55% | 0.000022 | 0.000022 | 0.00002 | 667,709,633.00 |
Jun 05 2024 | 0.000022 | 0.00 | 0.00% | 0.000013 | 0.000022 | 0.000012 | 1,707,425,529.00 |
Jun 04 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000023 | 0.000022 | 232,670,615.00 |
Jun 03 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.00003 | 0.000023 | 535,552,814.00 |
Jun 02 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000025 | 0.000022 | 682,968,819.00 |
Jun 01 2024 | 0.000024 | 0.00000200 | 9.09% | 0.000022 | 0.000024 | 0.000022 | 613,171,021.00 |
May 31 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000023 | 0.000021 | 688,404,395.00 |
May 30 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000024 | 0.000023 | 574,737,263.00 |
May 29 2024 | 0.000024 | 0.00000100 | 4.35% | 0.000023 | 0.000025 | 0.000023 | 613,541,375.00 |
May 28 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000024 | 0.000022 | 406,892,788.00 |
May 27 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000023 | 0.000021 | 1,677,997,722.00 |
May 26 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000023 | 0.000022 | 624,355,554.00 |
May 25 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000022 | 0.000022 | 511,546,302.00 |
May 24 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000023 | 0.000022 | 612,293,303.00 |
May 23 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 571,572,503.00 |
May 22 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000022 | 579,196,038.00 |
May 21 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000024 | 0.000022 | 637,811,828.00 |
May 20 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000023 | 0.000021 | 1,700,738,666.00 |
May 19 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000023 | 0.000022 | 591,302,793.00 |
May 18 2024 | 0.000022 | 0.00000100 | 4.76% | 0.000021 | 0.000022 | 0.000021 | 616,707,776.00 |
May 17 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000022 | 0.000021 | 419,588,643.00 |
May 16 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.000021 | 621,947,262.00 |
May 15 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.000021 | 651,698,710.00 |
May 14 2024 | 0.000021 | -0.00000100 | -4.55% | 0.000022 | 0.000022 | 0.000021 | 690,919,607.00 |
May 13 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000013 | 0.000023 | 0.000012 | 1,664,796,289.00 |
May 12 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000022 | 485,930,405.00 |
May 11 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000022 | 558,186,348.00 |
May 10 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000024 | 0.000022 | 595,982,398.00 |
May 09 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000028 | 0.000022 | 732,164,123.00 |
May 08 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 590,298,534.00 |
May 07 2024 | 0.000024 | 0.00000100 | 4.35% | 0.000023 | 0.000024 | 0.000023 | 417,271,378.00 |
May 06 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000022 | 1,587,461,202.00 |
May 05 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000024 | 0.000023 | 345,236,316.00 |
May 04 2024 | 0.000023 | 0.00000200 | 9.52% | 0.000021 | 0.000027 | 0.000021 | 539,987,324.00 |
May 03 2024 | 0.000021 | -0.00000100 | -4.55% | 0.000022 | 0.000022 | 0.000019 | 326,004,089.00 |
May 02 2024 | 0.000022 | 0.00000300 | 15.79% | 0.000019 | 0.000022 | 0.000019 | 297,148,522.00 |
May 01 2024 | 0.000019 | -0.00000400 | -17.39% | 0.000023 | 0.000024 | 0.000019 | 536,302,625.00 |
Apr 30 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 470,288,569.00 |
Apr 29 2024 | 0.000023 | 0.00 | 0.00% | 0.000013 | 0.000023 | 0.000012 | 1,820,013,197.00 |
Apr 28 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000024 | 0.000022 | 431,918,460.00 |
Apr 27 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000023 | 0.000022 | 562,612,356.00 |
Apr 26 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000022 | 505,074,532.00 |
Apr 25 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000024 | 0.000023 | 582,619,144.00 |
Apr 24 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000026 | 0.000023 | 448,217,609.00 |
Apr 23 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000028 | 0.000022 | 680,965,334.00 |
Apr 22 2024 | 0.000024 | 0.00000200 | 9.09% | 0.000013 | 0.000026 | 0.000012 | 1,594,771,962.00 |
Apr 21 2024 | 0.000022 | 0.00000300 | 15.79% | 0.000019 | 0.000023 | 0.000019 | 688,318,743.00 |
Apr 20 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 606,540,891.00 |
Apr 19 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 610,550,742.00 |
Apr 18 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.000021 | 0.000019 | 215,364,783.00 |
Apr 17 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000019 | 559,424,453.00 |
Apr 16 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.000021 | 0.000019 | 310,169,199.00 |
Apr 15 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000022 | 0.00002 | 1,475,805,292.00 |
Apr 14 2024 | 0.00002 | 0.00000200 | 11.11% | 0.000018 | 0.000022 | 0.000017 | 381,632,745.00 |
Apr 13 2024 | 0.000018 | -0.00000300 | -14.29% | 0.000021 | 0.000022 | 0.000017 | 622,765,867.00 |
Apr 12 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000025 | 0.000019 | 616,420,282.00 |
Apr 11 2024 | 0.00002 | -0.00000300 | -13.04% | 0.000024 | 0.000024 | 0.000019 | 840,664,639.00 |
Apr 10 2024 | 0.000023 | 0.00000500 | 27.78% | 0.000018 | 0.00003 | 0.000018 | 1,427,113,407.00 |
Apr 09 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000016 | 531,084,838.00 |
Apr 08 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000019 | 0.000019 | 0.000017 | 1,500,806,035.00 |
Apr 07 2024 | 0.000019 | 0.00000100 | 5.56% | 0.000018 | 0.000019 | 0.000018 | 432,089,854.00 |
Apr 06 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 873,958,490.00 |
Apr 05 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000019 | 0.00002 | 0.000018 | 770,136,475.00 |
Apr 04 2024 | 0.000019 | 0.00000100 | 5.56% | 0.000018 | 0.000019 | 0.000017 | 818,626,594.00 |
Apr 03 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000016 | 344,631,533.00 |