ADAETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.000137 | -0.000015 | -9.85% | 0.000152 | 0.000153 | 0.000136 | 345,469.00 |
May 19 2024 | 0.000152 | -0.00000200 | -1.29% | 0.000154 | 0.000155 | 0.000152 | 140,770.00 |
May 18 2024 | 0.000155 | -0.00000100 | -0.64% | 0.000156 | 0.000156 | 0.000153 | 156,727.00 |
May 17 2024 | 0.000156 | -0.00000065 | -0.42% | 0.000156 | 0.000162 | 0.000155 | 228,248.00 |
May 16 2024 | 0.000156 | 0.00000700 | 4.69% | 0.00015 | 0.000158 | 0.000149 | 237,861.00 |
May 15 2024 | 0.000149 | 0.00000064 | 0.43% | 0.000149 | 0.000151 | 0.000147 | 121,601.00 |
May 14 2024 | 0.000149 | 0.00000078 | 0.53% | 0.000148 | 0.000151 | 0.000147 | 160,695.00 |
May 13 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000149 | 0.000152 | 0.000148 | 182,947.00 |
May 12 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000151 | 0.000151 | 0.000149 | 68,294.00 |
May 11 2024 | 0.000151 | -0.00000300 | -1.95% | 0.000154 | 0.000154 | 0.00015 | 136,525.00 |
May 10 2024 | 0.000154 | 0.00000100 | 0.66% | 0.000153 | 0.000155 | 0.000152 | 156,958.00 |
May 09 2024 | 0.000153 | 0.00000027 | 0.18% | 0.000152 | 0.000155 | 0.000151 | 128,151.00 |
May 08 2024 | 0.000152 | 0.00000600 | 4.09% | 0.000147 | 0.000156 | 0.000146 | 261,118.00 |
May 07 2024 | 0.000147 | -0.00000200 | -1.35% | 0.000148 | 0.000148 | 0.000145 | 152,774.00 |
May 06 2024 | 0.000148 | 0.00000200 | 1.37% | 0.000146 | 0.000151 | 0.000145 | 156,804.00 |
May 05 2024 | 0.000146 | -0.00000300 | -2.02% | 0.000148 | 0.000148 | 0.000145 | 152,396.00 |
May 04 2024 | 0.000149 | -0.00000200 | -1.33% | 0.000151 | 0.000151 | 0.000149 | 219,852.00 |
May 03 2024 | 0.00015 | -0.00000300 | -1.96% | 0.000153 | 0.000154 | 0.00015 | 160,214.00 |
May 02 2024 | 0.000153 | 0.00000200 | 1.32% | 0.000151 | 0.000154 | 0.00015 | 298,229.00 |
May 01 2024 | 0.000151 | 0.00000500 | 3.42% | 0.000146 | 0.000152 | 0.000146 | 299,193.00 |
Apr 30 2024 | 0.000146 | 0.00000400 | 2.81% | 0.000142 | 0.000148 | 0.000142 | 170,471.00 |
Apr 29 2024 | 0.000142 | 0.00000100 | 0.71% | 0.000141 | 0.000145 | 0.00014 | 138,722.00 |
Apr 28 2024 | 0.000141 | -0.00000200 | -1.39% | 0.000143 | 0.000144 | 0.000141 | 191,820.00 |
Apr 27 2024 | 0.000143 | -0.00000400 | -2.71% | 0.000148 | 0.000149 | 0.000142 | 212,009.00 |
Apr 26 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000149 | 0.000152 | 0.000148 | 149,383.00 |
Apr 25 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000151 | 0.000152 | 0.000149 | 186,002.00 |
Apr 24 2024 | 0.000151 | -0.00000400 | -2.57% | 0.000155 | 0.000156 | 0.000149 | 236,631.00 |
Apr 23 2024 | 0.000155 | -0.00000600 | -3.72% | 0.000162 | 0.000165 | 0.000155 | 222,321.00 |
Apr 22 2024 | 0.000161 | 0.00000300 | 1.89% | 0.000159 | 0.000163 | 0.000158 | 146,489.00 |
Apr 21 2024 | 0.000159 | -0.00000200 | -1.25% | 0.00016 | 0.000161 | 0.000156 | 178,318.00 |
Apr 20 2024 | 0.00016 | 0.00000700 | 4.57% | 0.000153 | 0.000163 | 0.000153 | 316,848.00 |
Apr 19 2024 | 0.000153 | 0.00000400 | 2.68% | 0.000149 | 0.000154 | 0.000147 | 243,545.00 |
Apr 18 2024 | 0.000149 | 0.00000067 | 0.45% | 0.000149 | 0.00015 | 0.000147 | 174,999.00 |
Apr 17 2024 | 0.000149 | -0.00000044 | -0.30% | 0.000149 | 0.00015 | 0.000146 | 253,638.00 |
Apr 16 2024 | 0.000149 | 0.00000052 | 0.35% | 0.000149 | 0.000153 | 0.000146 | 202,014.00 |
Apr 15 2024 | 0.000149 | 0.00000039 | 0.26% | 0.000148 | 0.000152 | 0.000145 | 492,590.00 |
Apr 14 2024 | 0.000148 | -0.00000004 | -0.03% | 0.000148 | 0.000154 | 0.000145 | 308,352.00 |
Apr 13 2024 | 0.000148 | -0.00000700 | -4.51% | 0.000155 | 0.000157 | 0.00014 | 38,376.00 |
Apr 12 2024 | 0.000155 | -0.000012 | -7.19% | 0.000167 | 0.000168 | 0.000143 | 346,752.00 |
Apr 11 2024 | 0.000167 | 0.00000100 | 0.60% | 0.000165 | 0.000168 | 0.000164 | 310,503.00 |
Apr 10 2024 | 0.000165 | -0.00000400 | -2.37% | 0.000169 | 0.000169 | 0.000163 | 342,441.00 |
Apr 09 2024 | 0.000169 | 0.00000300 | 1.81% | 0.000166 | 0.000173 | 0.000164 | 270,734.00 |
Apr 08 2024 | 0.000166 | -0.00000500 | -2.93% | 0.00017 | 0.000172 | 0.000165 | 262,778.00 |
Apr 07 2024 | 0.000171 | -0.00000300 | -1.73% | 0.000174 | 0.000176 | 0.00017 | 162,707.00 |
Apr 06 2024 | 0.000174 | 0.00000079 | 0.46% | 0.000173 | 0.000175 | 0.000173 | 158,766.00 |
Apr 05 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.000176 | 0.000173 | 284,398.00 |
Apr 04 2024 | 0.000175 | 0.00000200 | 1.16% | 0.000172 | 0.000175 | 0.000172 | 281,188.00 |
Apr 03 2024 | 0.000173 | -0.00000500 | -2.82% | 0.000177 | 0.000178 | 0.000173 | 297,782.00 |
Apr 02 2024 | 0.000177 | -0.00000022 | -0.12% | 0.000177 | 0.00018 | 0.000175 | 331,829.00 |
Apr 01 2024 | 0.000177 | -0.00000100 | -0.56% | 0.000178 | 0.00018 | 0.000174 | 373,937.00 |
Mar 31 2024 | 0.000179 | -0.00000500 | -2.72% | 0.000183 | 0.000184 | 0.000177 | 279,374.00 |
Mar 30 2024 | 0.000184 | -0.00000500 | -2.64% | 0.000189 | 0.000191 | 0.000183 | 244,186.00 |
Mar 29 2024 | 0.000189 | 0.00000600 | 3.29% | 0.000183 | 0.000189 | 0.00018 | 342,121.00 |
Mar 28 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000185 | 0.000185 | 0.000181 | 314,392.00 |
Mar 27 2024 | 0.000185 | -0.00000025 | -0.14% | 0.000185 | 0.000188 | 0.00018 | 286,308.00 |
Mar 26 2024 | 0.000185 | 0.00000200 | 1.09% | 0.000183 | 0.000187 | 0.000183 | 228,667.00 |
Mar 25 2024 | 0.000183 | -0.00000500 | -2.66% | 0.000187 | 0.000189 | 0.000182 | 214,774.00 |
Mar 24 2024 | 0.000188 | 0.00000200 | 1.08% | 0.000187 | 0.000192 | 0.000186 | 45,741.00 |
Mar 23 2024 | 0.000186 | 0.00000100 | 0.54% | 0.000184 | 0.000189 | 0.000184 | 174,358.00 |
Mar 22 2024 | 0.000184 | 0.00000300 | 1.66% | 0.000181 | 0.000186 | 0.000179 | 288,783.00 |
Mar 21 2024 | 0.000181 | -0.00000060 | -0.33% | 0.000182 | 0.000184 | 0.000178 | 324,625.00 |
Mar 20 2024 | 0.000182 | -0.00000400 | -2.15% | 0.000186 | 0.000191 | 0.00018 | 418,586.00 |
Mar 19 2024 | 0.000186 | -0.00000200 | -1.07% | 0.000187 | 0.000191 | 0.000181 | 512,391.00 |
Mar 18 2024 | 0.000188 | 0.00000065 | 0.35% | 0.000186 | 0.000192 | 0.000185 | 247,389.00 |
Mar 17 2024 | 0.000187 | -0.00000016 | -0.09% | 0.000187 | 0.00019 | 0.000185 | 3,420.00 |
Mar 16 2024 | 0.000187 | -0.00000900 | -4.57% | 0.000194 | 0.000196 | 0.000185 | 9,204.00 |
Mar 15 2024 | 0.000197 | 0.00000600 | 3.15% | 0.000193 | 0.000198 | 0.000188 | 202,057.00 |
Mar 14 2024 | 0.000191 | 0.00 | 0.00% | 0.000191 | 0.000191 | 0.000191 | 0.00 |
Mar 13 2024 | 0.000191 | 0.00000300 | 1.60% | 0.000188 | 0.000191 | 0.000186 | 261,812.00 |
Mar 12 2024 | 0.000188 | -0.00000200 | -1.05% | 0.000191 | 0.000191 | 0.000185 | 375,448.00 |
Mar 11 2024 | 0.00019 | 0.00000600 | 3.26% | 0.000185 | 0.000194 | 0.000181 | 578,118.00 |
Mar 10 2024 | 0.000184 | -0.00000600 | -3.15% | 0.00019 | 0.00019 | 0.000183 | 359,493.00 |
Mar 09 2024 | 0.00019 | 0.00000400 | 2.15% | 0.000186 | 0.000191 | 0.000185 | 280,873.00 |
Mar 08 2024 | 0.000186 | -0.00000700 | -3.63% | 0.000192 | 0.000193 | 0.00018 | 296,291.00 |
Mar 07 2024 | 0.000193 | 0.00000100 | 0.52% | 0.000192 | 0.000197 | 0.00019 | 317,302.00 |
Mar 06 2024 | 0.000192 | -0.00000300 | -1.54% | 0.000195 | 0.000197 | 0.000186 | 452,696.00 |
Mar 05 2024 | 0.000195 | -0.000018 | -8.46% | 0.000212 | 0.000215 | 0.000177 | 860,306.00 |
Mar 04 2024 | 0.000213 | 0.00000400 | 1.92% | 0.000209 | 0.000229 | 0.000208 | 508,809.00 |
Mar 03 2024 | 0.000209 | -0.00000800 | -3.69% | 0.000217 | 0.000217 | 0.000204 | 287,109.00 |
Mar 02 2024 | 0.000217 | 0.00000700 | 3.34% | 0.000209 | 0.000222 | 0.000209 | 422,590.00 |
Mar 01 2024 | 0.000209 | 0.000014 | 7.15% | 0.000196 | 0.00021 | 0.000195 | 389,716.00 |
Feb 29 2024 | 0.000196 | 0.00000900 | 4.82% | 0.000186 | 0.000204 | 0.000183 | 514,141.00 |
Feb 28 2024 | 0.000187 | -0.00000600 | -3.12% | 0.000193 | 0.000194 | 0.000184 | 398,388.00 |
Feb 27 2024 | 0.000193 | -0.00000300 | -1.54% | 0.000195 | 0.000196 | 0.000189 | 252,615.00 |
Feb 26 2024 | 0.000195 | 0.00000500 | 2.63% | 0.00019 | 0.000195 | 0.000187 | 306,187.00 |
Feb 25 2024 | 0.00019 | -0.00000900 | -4.51% | 0.000199 | 0.0002 | 0.000189 | 276,392.00 |
Feb 24 2024 | 0.000199 | -0.00000034 | -0.17% | 0.000199 | 0.000201 | 0.000195 | 143,628.00 |
Feb 23 2024 | 0.0002 | 0.00000300 | 1.52% | 0.000197 | 0.000201 | 0.000196 | 140,072.00 |
Feb 22 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000202 | 0.000204 | 0.000197 | 151,875.00 |
Feb 21 2024 | 0.000201 | -0.00000500 | -2.42% | 0.000206 | 0.000207 | 0.000199 | 246,563.00 |