Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ADAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.45051 | 0.00892 | 2.02% | 0.44131 | 0.45739 | 0.41891 | 20,129,261.00 |
| Apr 30 2024 | 0.44159 | -0.01662 | -3.63% | 0.45799 | 0.46319 | 0.4267 | 12,666,269.00 |
| Apr 29 2024 | 0.45821 | -0.0019 | -0.41% | 0.460 | 0.4638 | 0.44641 | 11,160,487.00 |
| Apr 28 2024 | 0.46011 | -0.00718 | -1.54% | 0.46721 | 0.47819 | 0.45831 | 10,236,916.00 |
| Apr 27 2024 | 0.46729 | 0.00466 | 1.01% | 0.46291 | 0.46989 | 0.45041 | 11,624,169.00 |
| Apr 26 2024 | 0.46263 | -0.00788 | -1.67% | 0.47009 | 0.47889 | 0.46071 | 13,044,825.00 |
| Apr 25 2024 | 0.47051 | -0.00476 | -1.00% | 0.47588 | 0.480 | 0.46241 | 13,080,757.00 |
| Apr 24 2024 | 0.47527 | -0.02495 | -4.99% | 0.50042 | 0.51082 | 0.46891 | 17,034,375.00 |
| Apr 23 2024 | 0.50022 | -0.01646 | -3.19% | 0.51602 | 0.52148 | 0.49701 | 17,458,042.00 |
| Apr 22 2024 | 0.51668 | 0.01728 | 3.46% | 0.49958 | 0.52248 | 0.49481 | 14,394,794.00 |
| Apr 21 2024 | 0.4994 | -0.00632 | -1.25% | 0.50622 | 0.51212 | 0.48871 | 14,117,595.00 |
| Apr 20 2024 | 0.50572 | 0.03516 | 7.47% | 0.46839 | 0.50789 | 0.46421 | 19,817,210.00 |
| Apr 19 2024 | 0.47056 | 0.01315 | 2.87% | 0.45699 | 0.4758 | 0.42361 | 19,174,294.00 |
| Apr 18 2024 | 0.45741 | 0.01401 | 3.16% | 0.44439 | 0.46099 | 0.43431 | 14,890,935.00 |
| Apr 17 2024 | 0.4434 | -0.01679 | -3.65% | 0.46069 | 0.46489 | 0.4279 | 13,722,876.00 |
| Apr 16 2024 | 0.46019 | 0.00018 | 0.04% | 0.45989 | 0.47797 | 0.4392 | 17,254,792.00 |
| Apr 15 2024 | 0.46001 | -0.00704 | -1.51% | 0.46721 | 0.49509 | 0.4393 | 26,563,227.00 |
| Apr 14 2024 | 0.46705 | 0.01867 | 4.16% | 0.44601 | 0.47749 | 0.43381 | 32,178,975.00 |
| Apr 13 2024 | 0.44838 | -0.05451 | -10.84% | 0.50138 | 0.51649 | 0.40811 | 31,098,263.00 |
| Apr 12 2024 | 0.50289 | -0.08303 | -14.17% | 0.58458 | 0.59228 | 0.46598 | 22,381,305.00 |
| Apr 11 2024 | 0.58592 | -0.00076 | -0.13% | 0.58602 | 0.59448 | 0.57571 | 9,876,189.00 |
| Apr 10 2024 | 0.58668 | -0.00474 | -0.80% | 0.59148 | 0.59408 | 0.56342 | 13,448,315.00 |
| Apr 09 2024 | 0.59142 | -0.0227 | -3.70% | 0.61421 | 0.62348 | 0.59028 | 12,489,526.00 |
| Apr 08 2024 | 0.61412 | 0.0249 | 4.23% | 0.58861 | 0.61668 | 0.57932 | 10,634,741.00 |
| Apr 07 2024 | 0.58922 | 0.00427 | 0.73% | 0.58428 | 0.59719 | 0.58172 | 9,376,461.00 |
| Apr 06 2024 | 0.58495 | 0.00953 | 1.66% | 0.57522 | 0.58948 | 0.57141 | 6,193,067.00 |
| Apr 05 2024 | 0.57542 | -0.0067 | -1.15% | 0.58262 | 0.58488 | 0.55958 | 12,328,796.00 |
| Apr 04 2024 | 0.58212 | 0.01051 | 1.84% | 0.57088 | 0.59638 | 0.56012 | 13,337,858.00 |
| Apr 03 2024 | 0.57161 | -0.00871 | -1.50% | 0.58008 | 0.59478 | 0.56752 | 12,741,348.00 |
| Apr 02 2024 | 0.58032 | -0.04236 | -6.80% | 0.62248 | 0.62268 | 0.57522 | 15,941,078.00 |
| Apr 01 2024 | 0.62268 | -0.02774 | -4.26% | 0.65048 | 0.65138 | 0.60512 | 13,808,991.00 |
| Mar 31 2024 | 0.65042 | 0.0067 | 1.04% | 0.64376 | 0.65348 | 0.64181 | 6,490,538.00 |
| Mar 30 2024 | 0.64372 | -0.0204 | -3.07% | 0.66402 | 0.66868 | 0.64162 | 10,313,020.00 |
| Mar 29 2024 | 0.66412 | 0.01354 | 2.08% | 0.65022 | 0.66752 | 0.63492 | 14,410,359.00 |
| Mar 28 2024 | 0.65058 | 0.0021 | 0.32% | 0.64752 | 0.65798 | 0.63522 | 12,992,175.00 |
| Mar 27 2024 | 0.64848 | -0.01671 | -2.51% | 0.66432 | 0.67098 | 0.63042 | 15,232,490.00 |
| Mar 26 2024 | 0.66519 | 0.00831 | 1.27% | 0.65641 | 0.68368 | 0.65182 | 15,209,735.00 |
| Mar 25 2024 | 0.65688 | 0.0107 | 1.66% | 0.64578 | 0.66818 | 0.63782 | 13,766,703.00 |
| Mar 24 2024 | 0.64618 | 0.02216 | 3.55% | 0.62278 | 0.64712 | 0.62242 | 11,079,155.00 |
| Mar 23 2024 | 0.62402 | 0.01154 | 1.88% | 0.61252 | 0.63928 | 0.61032 | 14,731,387.00 |
| Mar 22 2024 | 0.61248 | -0.0204 | -3.22% | 0.63202 | 0.64252 | 0.59931 | 14,419,505.00 |
| Mar 21 2024 | 0.63288 | -0.0056 | -0.88% | 0.63932 | 0.64768 | 0.61822 | 16,426,599.00 |
| Mar 20 2024 | 0.63848 | 0.04854 | 8.23% | 0.58938 | 0.64408 | 0.56982 | 22,427,888.00 |
| Mar 19 2024 | 0.58994 | -0.07208 | -10.89% | 0.66122 | 0.66468 | 0.58051 | 18,773,124.00 |
| Mar 18 2024 | 0.66202 | -0.01902 | -2.79% | 0.68132 | 0.69742 | 0.64211 | 18,292,531.00 |
| Mar 17 2024 | 0.68104 | 0.02173 | 3.30% | 0.66318 | 0.68808 | 0.62899 | 19,513,176.00 |
| Mar 16 2024 | 0.65931 | -0.06798 | -9.35% | 0.72658 | 0.73512 | 0.65258 | 17,742,961.00 |
| Mar 15 2024 | 0.72729 | -0.02413 | -3.21% | 0.75032 | 0.76438 | 0.67799 | 18,011,959.00 |
| Mar 14 2024 | 0.75142 | -0.01265 | -1.66% | 0.76359 | 0.80991 | 0.71399 | 20,160,329.00 |
| Mar 13 2024 | 0.76407 | 0.01605 | 2.15% | 0.74839 | 0.77132 | 0.73599 | 12,881,640.00 |
| Mar 12 2024 | 0.74802 | -0.02611 | -3.37% | 0.77238 | 0.77372 | 0.70499 | 15,241,528.00 |
| Mar 11 2024 | 0.77413 | 0.05935 | 8.30% | 0.71675 | 0.78668 | 0.69132 | 16,934,559.00 |
| Mar 10 2024 | 0.71478 | -0.02894 | -3.89% | 0.74102 | 0.74408 | 0.70559 | 13,373,279.00 |
| Mar 09 2024 | 0.74372 | 0.0208 | 2.88% | 0.72322 | 0.74582 | 0.71999 | 12,505,305.00 |
| Mar 08 2024 | 0.72292 | -0.02139 | -2.87% | 0.74362 | 0.75442 | 0.70709 | 11,497,026.00 |
| Mar 07 2024 | 0.74431 | 0.01069 | 1.46% | 0.73498 | 0.75492 | 0.71879 | 13,021,186.00 |
| Mar 06 2024 | 0.73362 | 0.04064 | 5.86% | 0.69182 | 0.75572 | 0.66512 | 16,142,704.00 |
| Mar 05 2024 | 0.69298 | -0.07901 | -10.23% | 0.76702 | 0.78291 | 0.63377 | 23,001,238.00 |
| Mar 04 2024 | 0.77199 | 0.04551 | 6.26% | 0.72808 | 0.79831 | 0.72407 | 16,259,306.00 |
| Mar 03 2024 | 0.72648 | -0.01361 | -1.84% | 0.74018 | 0.74202 | 0.68618 | 15,036,465.00 |
| Mar 02 2024 | 0.74009 | 0.02367 | 3.30% | 0.72231 | 0.76159 | 0.72209 | 17,602,945.00 |
| Mar 01 2024 | 0.71642 | 0.05884 | 8.95% | 0.65392 | 0.71642 | 0.65292 | 15,276,712.00 |
| Feb 29 2024 | 0.65758 | 0.02727 | 4.33% | 0.62888 | 0.70851 | 0.62269 | 15,901,317.00 |
| Feb 28 2024 | 0.63031 | 0.00649 | 1.04% | 0.62372 | 0.65948 | 0.60579 | 5,444,291.00 |
| Feb 27 2024 | 0.62382 | 0.0044 | 0.71% | 0.61968 | 0.62981 | 0.60988 | 5,422,580.00 |
| Feb 26 2024 | 0.61942 | 0.02804 | 4.74% | 0.59172 | 0.62202 | 0.57351 | 4,972,244.00 |
| Feb 25 2024 | 0.59138 | -0.0055 | -0.92% | 0.59782 | 0.60071 | 0.58062 | 3,188,756.00 |
| Feb 24 2024 | 0.59688 | 0.01424 | 2.44% | 0.58358 | 0.59972 | 0.56978 | 3,780,639.00 |
| Feb 23 2024 | 0.58264 | -0.00375 | -0.64% | 0.58642 | 0.59522 | 0.56868 | 4,437,781.00 |
| Feb 22 2024 | 0.58639 | -0.01203 | -2.01% | 0.59858 | 0.60798 | 0.58088 | 5,053,675.00 |
| Feb 21 2024 | 0.59842 | -0.02356 | -3.79% | 0.62238 | 0.62358 | 0.57579 | 4,823,953.00 |
| Feb 20 2024 | 0.62198 | -0.00861 | -1.37% | 0.63137 | 0.64002 | 0.59599 | 6,793,239.00 |
| Feb 19 2024 | 0.63059 | 0.01121 | 1.81% | 0.61768 | 0.63791 | 0.61482 | 6,002,487.00 |
| Feb 18 2024 | 0.61938 | 0.0108 | 1.77% | 0.60958 | 0.63801 | 0.60958 | 6,931,907.00 |
| Feb 17 2024 | 0.60858 | 0.00976 | 1.63% | 0.59932 | 0.61041 | 0.56872 | 4,614,657.00 |
| Feb 16 2024 | 0.59882 | -0.0092 | -1.51% | 0.60918 | 0.61282 | 0.58539 | 5,381,294.00 |
| Feb 15 2024 | 0.60802 | 0.03174 | 5.51% | 0.57618 | 0.61192 | 0.57068 | 6,401,503.00 |
| Feb 14 2024 | 0.57628 | 0.03136 | 5.75% | 0.54469 | 0.58191 | 0.53968 | 5,144,854.00 |
| Feb 13 2024 | 0.54492 | -0.0146 | -2.61% | 0.55992 | 0.56442 | 0.53528 | 4,494,723.00 |
| Feb 12 2024 | 0.55952 | 0.01784 | 3.29% | 0.54048 | 0.56542 | 0.53088 | 5,168,421.00 |
| Feb 11 2024 | 0.54168 | -0.00874 | -1.59% | 0.55082 | 0.56523 | 0.53544 | 6,145,350.00 |
| Feb 10 2024 | 0.55042 | 0.0104 | 1.93% | 0.54078 | 0.55791 | 0.52802 | 4,328,329.00 |
| Feb 09 2024 | 0.54002 | 0.01081 | 2.04% | 0.52842 | 0.54788 | 0.52787 | 5,495,106.00 |
| Feb 08 2024 | 0.52921 | 0.02739 | 5.46% | 0.50232 | 0.53598 | 0.50202 | 7,328,719.00 |
| Feb 07 2024 | 0.50182 | 0.00331 | 0.66% | 0.49909 | 0.50238 | 0.47459 | 6,260,997.00 |
| Feb 06 2024 | 0.49851 | 0.0043 | 0.87% | 0.49271 | 0.50409 | 0.48884 | 2,958,581.00 |
| Feb 05 2024 | 0.49421 | 0.00071 | 0.14% | 0.49499 | 0.50611 | 0.48739 | 2,927,050.00 |
| Feb 04 2024 | 0.4935 | -0.01882 | -3.67% | 0.51292 | 0.51302 | 0.49329 | 2,426,675.00 |
| Feb 03 2024 | 0.51232 | -0.0021 | -0.41% | 0.51428 | 0.52568 | 0.51178 | 2,616,391.00 |
| Feb 02 2024 | 0.51442 | 0.0088 | 1.74% | 0.50551 | 0.52438 | 0.50422 | 4,370,599.00 |
