ADAPADUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.007398 | 0.000203 | 2.82% | 0.007186 | 0.007435 | 0.00717 | 1,933,592.00 |
May 20 2024 | 0.007195 | -0.000043 | -0.59% | 0.007252 | 0.007275 | 0.007135 | 1,876,137.00 |
May 19 2024 | 0.007238 | 0.00045 | 6.63% | 0.006788 | 0.007331 | 0.006782 | 1,587,161.00 |
May 18 2024 | 0.006788 | 0.000256 | 3.92% | 0.006541 | 0.007 | 0.006521 | 1,999,379.00 |
May 17 2024 | 0.006532 | 0.000226 | 3.58% | 0.006223 | 0.006554 | 0.006188 | 2,034,113.00 |
May 16 2024 | 0.006306 | 0.000105 | 1.69% | 0.006207 | 0.006791 | 0.00614 | 4,462,525.00 |
May 15 2024 | 0.006201 | -0.000458 | -6.88% | 0.006685 | 0.006685 | 0.004918 | 2,377,855.00 |
May 14 2024 | 0.006659 | -0.000091 | -1.35% | 0.006751 | 0.006751 | 0.006573 | 436,426.00 |
May 13 2024 | 0.00675 | 0.000061 | 0.91% | 0.006673 | 0.00675 | 0.006673 | 866,751.00 |
May 12 2024 | 0.006689 | -0.000033 | -0.49% | 0.006719 | 0.006982 | 0.0065 | 1,988,342.00 |
May 11 2024 | 0.006722 | 0.000036 | 0.54% | 0.006617 | 0.00698 | 0.006564 | 1,989,502.00 |
May 10 2024 | 0.006686 | -0.00041 | -5.78% | 0.007113 | 0.007168 | 0.00639 | 1,932,166.00 |
May 09 2024 | 0.007096 | 0.000184 | 2.66% | 0.006923 | 0.007167 | 0.006895 | 1,927,510.00 |
May 08 2024 | 0.006912 | 0.000023 | 0.33% | 0.00688 | 0.006936 | 0.006587 | 1,675,636.00 |
May 07 2024 | 0.006889 | -0.00000200 | -0.03% | 0.00686 | 0.006998 | 0.006827 | 1,813,641.00 |
May 06 2024 | 0.006891 | 0.000186 | 2.77% | 0.006697 | 0.007325 | 0.006694 | 1,265,123.00 |
May 05 2024 | 0.006705 | -0.00006 | -0.89% | 0.006807 | 0.00712 | 0.006604 | 1,614,694.00 |
May 04 2024 | 0.006765 | -0.000083 | -1.21% | 0.006882 | 0.006946 | 0.006506 | 2,073,584.00 |
May 03 2024 | 0.006848 | 0.000318 | 4.87% | 0.006525 | 0.007298 | 0.006523 | 1,824,352.00 |
May 02 2024 | 0.00653 | -0.00021 | -3.12% | 0.006739 | 0.00674 | 0.006202 | 1,451,818.00 |
May 01 2024 | 0.00674 | -0.000334 | -4.72% | 0.007078 | 0.007079 | 0.006366 | 2,048,665.00 |
Apr 30 2024 | 0.007074 | -0.00011 | -1.53% | 0.007192 | 0.00733 | 0.007 | 1,593,094.00 |
Apr 29 2024 | 0.007184 | -0.000379 | -5.01% | 0.00756 | 0.007569 | 0.007024 | 1,331,739.00 |
Apr 28 2024 | 0.007563 | 0.000325 | 4.49% | 0.007237 | 0.007801 | 0.007235 | 1,897,423.00 |
Apr 27 2024 | 0.007238 | -0.000224 | -3.00% | 0.007468 | 0.00747 | 0.007169 | 1,775,936.00 |
Apr 26 2024 | 0.007462 | -0.000152 | -2.00% | 0.007623 | 0.00901 | 0.007385 | 1,701,138.00 |
Apr 25 2024 | 0.007614 | -0.000011 | -0.14% | 0.007607 | 0.007651 | 0.0074 | 2,128,202.00 |
Apr 24 2024 | 0.007625 | -0.000153 | -1.97% | 0.00777 | 0.007782 | 0.007062 | 1,780,909.00 |
Apr 23 2024 | 0.007778 | 0.000181 | 2.38% | 0.007594 | 0.007998 | 0.007456 | 1,118,048.00 |
Apr 22 2024 | 0.007597 | -0.000201 | -2.58% | 0.007796 | 0.008 | 0.007539 | 1,953,354.00 |
Apr 21 2024 | 0.007798 | 0.000094 | 1.22% | 0.007702 | 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% | 0.007348 | 0.007358 | 0.007016 | 1,809,202.00 |
Apr 18 2024 | 0.007353 | 0.000437 | 6.32% | 0.007183 | 0.00737 | 0.007051 | 1,473,646.00 |
Apr 17 2024 | 0.006916 | -0.000034 | -0.49% | 0.00693 | 0.007056 | 0.006878 | 1,982,819.00 |
Apr 16 2024 | 0.00695 | -0.000316 | -4.35% | 0.007261 | 0.007433 | 0.006897 | 2,103,799.00 |
Apr 15 2024 | 0.007266 | -0.000334 | -4.39% | 0.007597 | 0.008 | 0.007136 | 1,835,349.00 |
Apr 14 2024 | 0.0076 | 0.00028 | 3.83% | 0.007291 | 0.008 | 0.007241 | 1,686,766.00 |
Apr 13 2024 | 0.00732 | -0.000947 | -11.46% | 0.008248 | 0.008474 | 0.007 | 1,927,043.00 |
Apr 12 2024 | 0.008267 | -0.000297 | -3.47% | 0.008498 | 0.009127 | 0.008005 | 1,074,129.00 |
Apr 11 2024 | 0.008564 | -0.000112 | -1.29% | 0.008665 | 0.008835 | 0.00831 | 1,457,994.00 |
Apr 10 2024 | 0.008676 | -0.000419 | -4.61% | 0.009069 | 0.009201 | 0.008142 | 1,705,828.00 |
Apr 09 2024 | 0.009095 | -0.000268 | -2.86% | 0.009334 | 0.009545 | 0.008965 | 1,422,459.00 |
Apr 08 2024 | 0.009363 | -0.000121 | -1.28% | 0.009504 | 0.010097 | 0.008827 | 1,426,546.00 |
Apr 07 2024 | 0.009484 | 0.000492 | 5.47% | 0.009006 | 0.0099 | 0.009003 | 1,643,152.00 |
Apr 06 2024 | 0.008992 | -0.000164 | -1.79% | 0.009143 | 0.009198 | 0.008992 | 1,703,796.00 |
Apr 05 2024 | 0.009156 | -0.000222 | -2.37% | 0.009367 | 0.009379 | 0.008873 | 1,697,996.00 |
Apr 04 2024 | 0.009378 | 0.000779 | 9.06% | 0.008541 | 0.009539 | 0.008456 | 1,734,622.00 |
Apr 03 2024 | 0.008599 | 0.000307 | 3.70% | 0.008478 | 0.008797 | 0.008281 | 1,675,298.00 |
Apr 02 2024 | 0.008292 | -0.001189 | -12.54% | 0.009549 | 0.009589 | 0.007021 | 1,873,095.00 |
Apr 01 2024 | 0.009481 | -0.000585 | -5.81% | 0.010068 | 0.01013 | 0.009354 | 1,205,795.00 |
Mar 31 2024 | 0.010066 | 0.000246 | 2.51% | 0.009826 | 0.0103 | 0.008 | 1,606,208.00 |
Mar 30 2024 | 0.00982 | -0.00028 | -2.77% | 0.010088 | 0.010099 | 0.009521 | 1,504,686.00 |
Mar 29 2024 | 0.0101 | 0.000729 | 7.78% | 0.009394 | 0.010299 | 0.009263 | 1,799,526.00 |
Mar 28 2024 | 0.009371 | 0.000277 | 3.05% | 0.009045 | 0.009778 | 0.008839 | 2,658,527.00 |
Mar 27 2024 | 0.009094 | -0.000248 | -2.65% | 0.009341 | 0.01027 | 0.008821 | 2,600,383.00 |
Mar 26 2024 | 0.009342 | -0.000271 | -2.82% | 0.009578 | 0.009638 | 0.0093 | 2,561,023.00 |
Mar 25 2024 | 0.009613 | -0.00000800 | -0.08% | 0.009693 | 0.010266 | 0.009495 | 2,516,463.00 |
Mar 24 2024 | 0.009621 | 0.000403 | 4.37% | 0.009223 | 0.009809 | 0.009041 | 2,501,679.00 |
Mar 23 2024 | 0.009218 | -0.000341 | -3.57% | 0.009535 | 0.00969 | 0.008923 | 2,996,753.00 |
Mar 22 2024 | 0.009559 | -0.000565 | -5.58% | 0.010116 | 0.010225 | 0.009031 | 2,294,447.00 |
Mar 21 2024 | 0.010124 | 0.0004 | 4.11% | 0.009786 | 0.0103 | 0.00945 | 2,204,402.00 |
Mar 20 2024 | 0.009724 | -0.000525 | -5.12% | 0.010156 | 0.010225 | 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 | 2,425,488.00 |
Mar 17 2024 | 0.010037 | -0.001763 | -14.94% | 0.011743 | 0.012128 | 0.005875 | 2,470,403.00 |
Mar 16 2024 | 0.0118 | -0.000653 | -5.24% | 0.012641 | 0.0128 | 0.0118 | 2,099,596.00 |
Mar 15 2024 | 0.012453 | -0.000276 | -2.17% | 0.012784 | 0.012792 | 0.0118 | 2,020,520.00 |
Mar 14 2024 | 0.012729 | 0.000142 | 1.13% | 0.012636 | 0.013172 | 0.012246 | 1,844,780.00 |
Mar 13 2024 | 0.012587 | 0.000444 | 3.66% | 0.012143 | 0.012902 | 0.010999 | 2,418,792.00 |
Mar 12 2024 | 0.012143 | 0.000536 | 4.62% | 0.011557 | 0.012908 | 0.011323 | 2,286,114.00 |
Mar 11 2024 | 0.011607 | 0.000079 | 0.69% | 0.011561 | 0.012219 | 0.010881 | 2,326,751.00 |
Mar 10 2024 | 0.011528 | -0.000708 | -5.79% | 0.012209 | 0.013034 | 0.011275 | 2,091,872.00 |
Mar 09 2024 | 0.012236 | 0.00072 | 6.25% | 0.011616 | 0.012539 | 0.011462 | 2,450,250.00 |
Mar 08 2024 | 0.011516 | -0.00007 | -0.60% | 0.011582 | 0.01293 | 0.011023 | 2,238,331.00 |
Mar 07 2024 | 0.011586 | 0.000368 | 3.28% | 0.011143 | 0.011923 | 0.009 | 2,463,800.00 |
Mar 06 2024 | 0.011218 | 0.000785 | 7.52% | 0.010287 | 0.01156 | 0.009506 | 2,900,840.00 |
Mar 05 2024 | 0.010433 | -0.001096 | -9.51% | 0.011535 | 0.011637 | 0.009906 | 2,593,803.00 |
Mar 04 2024 | 0.011529 | -0.00075 | -6.11% | 0.012035 | 0.012977 | 0.010662 | 2,304,999.00 |
Mar 03 2024 | 0.012279 | 0.000292 | 2.44% | 0.012026 | 0.013815 | 0.011747 | 1,919,270.00 |
Mar 02 2024 | 0.011987 | -0.002081 | -14.79% | 0.014081 | 0.014469 | 0.011753 | 2,147,299.00 |
Mar 01 2024 | 0.014068 | 0.001635 | 13.15% | 0.012481 | 0.024 | 0.012215 | 2,290,002.00 |
Feb 29 2024 | 0.012433 | -0.000328 | -2.57% | 0.012856 | 0.014128 | 0.012106 | 2,255,612.00 |
Feb 28 2024 | 0.012761 | -0.000397 | -3.02% | 0.013173 | 0.014128 | 0.0098 | 1,975,997.00 |
Feb 27 2024 | 0.013158 | -0.000546 | -3.98% | 0.013728 | 0.014489 | 0.012216 | 1,903,172.00 |
Feb 26 2024 | 0.013704 | 0.000967 | 7.59% | 0.012837 | 0.018082 | 0.0122 | 2,250,124.00 |
Feb 25 2024 | 0.012737 | 0.000304 | 2.45% | 0.012358 | 0.013563 | 0.012232 | 1,846,818.00 |
Feb 24 2024 | 0.012433 | -0.000113 | -0.90% | 0.012532 | 0.012748 | 0.012234 | 1,665,313.00 |
Feb 23 2024 | 0.012546 | -0.000945 | -7.00% | 0.01355 | 0.013588 | 0.012498 | 1,498,019.00 |
Feb 22 2024 | 0.013491 | 0.000028 | 0.21% | 0.013493 | 0.014074 | 0.013431 | 1,319,929.00 |