ADABTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.00000615 | -0.00000007 | -1.13% | 0.00000623 | 0.00000624 | 0.00000615 | 1,765.00 |
Jun 16 2024 | 0.00000622 | -0.00000001 | -0.16% | 0.00000622 | 0.00000622 | 0.00000621 | 709.00 |
Jun 15 2024 | 0.00000623 | -0.00000009 | -1.42% | 0.00000623 | 0.00000626 | 0.00000618 | 1,869.00 |
Jun 14 2024 | 0.00000632 | 0.00000000 | 0.00% | 0.00000632 | 0.00000632 | 0.00000632 | 0.00 |
Jun 13 2024 | 0.00000632 | -0.00000001 | -0.16% | 0.00000640 | 0.00000641 | 0.00000632 | 3,001.00 |
Jun 12 2024 | 0.00000633 | -0.00000003 | -0.47% | 0.00000624 | 0.00000633 | 0.00000623 | 4,841.00 |
Jun 11 2024 | 0.00000636 | -0.00000009 | -1.40% | 0.00000632 | 0.00000636 | 0.00000628 | 4,545.00 |
Jun 10 2024 | 0.00000645 | 0.00000005 | 0.78% | 0.00000638 | 0.00000645 | 0.00000587 | 2,274.00 |
Jun 09 2024 | 0.00000640 | 0.00000003 | 0.47% | 0.00000631 | 0.00000640 | 0.00000622 | 581.00 |
Jun 08 2024 | 0.00000637 | -0.00000008 | -1.24% | 0.00000647 | 0.00000647 | 0.00000633 | 10,863.00 |
Jun 07 2024 | 0.00000645 | -0.00000002 | -0.31% | 0.00000649 | 0.00000662 | 0.00000622 | 11,205.00 |
Jun 06 2024 | 0.00000647 | -0.00000002 | -0.31% | 0.00000648 | 0.00000648 | 0.00000645 | 2,658.00 |
Jun 05 2024 | 0.00000649 | -0.00000004 | -0.61% | 0.00000652 | 0.00000657 | 0.00000649 | 5,530.00 |
Jun 04 2024 | 0.00000653 | -0.00000005 | -0.76% | 0.00000664 | 0.00000670 | 0.00000653 | 10,139.00 |
Jun 03 2024 | 0.00000658 | 0.00000000 | 0.00% | 0.00000658 | 0.00000658 | 0.00000658 | 0.00 |
Jun 02 2024 | 0.00000658 | -0.00000006 | -0.90% | 0.00000663 | 0.00000668 | 0.00000658 | 5,377.00 |
Jun 01 2024 | 0.00000664 | 0.00000000 | 0.00% | 0.00000664 | 0.00000664 | 0.00000664 | 0.00 |
May 31 2024 | 0.00000664 | -0.00000003 | -0.45% | 0.00000654 | 0.00000664 | 0.00000652 | 6,299.00 |
May 30 2024 | 0.00000667 | 0.00000000 | 0.00% | 0.00000667 | 0.00000667 | 0.00000667 | 0.00 |
May 29 2024 | 0.00000667 | 0.00000000 | 0.00% | 0.00000667 | 0.00000667 | 0.00000667 | 0.00 |
May 28 2024 | 0.00000667 | -0.00000006 | -0.89% | 0.00000673 | 0.00000679 | 0.00000666 | 17,981.00 |
May 27 2024 | 0.00000673 | 0.00000003 | 0.45% | 0.00000670 | 0.00000675 | 0.00000667 | 10,057.00 |
May 26 2024 | 0.00000670 | 0.00000002 | 0.30% | 0.00000669 | 0.00000670 | 0.00000662 | 9,309.00 |
May 25 2024 | 0.00000668 | 0.00000001 | 0.15% | 0.00000671 | 0.00000675 | 0.00000662 | 10,440.00 |
May 24 2024 | 0.00000667 | -0.00000029 | -4.17% | 0.00000685 | 0.00000690 | 0.00000665 | 14,027.00 |
May 23 2024 | 0.00000696 | 0.00000002 | 0.29% | 0.00000698 | 0.00000701 | 0.00000694 | 5,009.00 |
May 22 2024 | 0.00000694 | -0.00000020 | -2.80% | 0.00000705 | 0.00000706 | 0.00000682 | 10,427.00 |
May 21 2024 | 0.00000714 | -0.00000001 | -0.14% | 0.00000706 | 0.00000720 | 0.00000703 | 5,122.00 |
May 20 2024 | 0.00000715 | 0.00000018 | 2.58% | 0.00000703 | 0.00000715 | 0.00000691 | 13,173.00 |
May 19 2024 | 0.00000697 | -0.00000024 | -3.33% | 0.00000717 | 0.00000717 | 0.00000697 | 4,417.00 |
May 18 2024 | 0.00000721 | -0.00000016 | -2.17% | 0.00000722 | 0.00000724 | 0.00000713 | 2,635.00 |
May 17 2024 | 0.00000737 | 0.00000034 | 4.84% | 0.00000704 | 0.00000738 | 0.00000698 | 3,017.00 |
May 16 2024 | 0.00000703 | 0.00000018 | 2.63% | 0.00000686 | 0.00000703 | 0.00000683 | 6,060.00 |
May 15 2024 | 0.00000685 | -0.00000016 | -2.28% | 0.00000694 | 0.00000696 | 0.00000685 | 10,911.00 |
May 14 2024 | 0.00000701 | -0.00000007 | -0.99% | 0.00000693 | 0.00000706 | 0.00000691 | 5,228.00 |
May 13 2024 | 0.00000708 | -0.00000017 | -2.34% | 0.00000711 | 0.00000711 | 0.00000707 | 609.00 |
May 12 2024 | 0.00000725 | 0.00000000 | 0.00% | 0.00000725 | 0.00000725 | 0.00000725 | 0.00 |
May 11 2024 | 0.00000725 | -0.00000017 | -2.29% | 0.00000735 | 0.00000737 | 0.00000725 | 1,757.00 |
May 10 2024 | 0.00000742 | 0.00000006 | 0.82% | 0.00000736 | 0.00000742 | 0.00000736 | 1,231.00 |
May 09 2024 | 0.00000736 | -0.00000011 | -1.47% | 0.00000745 | 0.00000756 | 0.00000736 | 619.00 |
May 08 2024 | 0.00000747 | 0.00000023 | 3.18% | 0.00000706 | 0.00000747 | 0.00000703 | 3,907.00 |
May 07 2024 | 0.00000724 | 0.00000000 | 0.00% | 0.00000724 | 0.00000724 | 0.00000724 | 0.00 |
May 06 2024 | 0.00000724 | -0.00000011 | -1.50% | 0.00000714 | 0.00000729 | 0.00000713 | 1,669.00 |
May 05 2024 | 0.00000735 | 0.00000000 | 0.00% | 0.00000735 | 0.00000735 | 0.00000735 | 0.00 |
May 04 2024 | 0.00000735 | 0.00000000 | 0.00% | 0.00000735 | 0.00000735 | 0.00000735 | 0.00 |
May 03 2024 | 0.00000735 | 0.00000000 | 0.00% | 0.00000735 | 0.00000735 | 0.00000735 | 0.00 |
May 02 2024 | 0.00000735 | 0.00000000 | 0.00% | 0.00000735 | 0.00000735 | 0.00000735 | 0.00 |
May 01 2024 | 0.00000735 | 0.00000000 | 0.00% | 0.00000735 | 0.00000735 | 0.00000735 | 0.00 |
Apr 30 2024 | 0.00000735 | 0.00000000 | 0.00% | 0.00000735 | 0.00000735 | 0.00000735 | 0.00 |
Apr 29 2024 | 0.00000735 | 0.00000000 | 0.00% | 0.00000735 | 0.00000735 | 0.00000735 | 0.00 |
Apr 28 2024 | 0.00000735 | -0.00000024 | -3.16% | 0.00000735 | 0.00000744 | 0.00000735 | 2,066.00 |
Apr 27 2024 | 0.00000759 | 0.00000000 | 0.00% | 0.00000759 | 0.00000759 | 0.00000759 | 0.00 |
Apr 26 2024 | 0.00000759 | 0.00000000 | 0.00% | 0.00000759 | 0.00000759 | 0.00000759 | 0.00 |
Apr 25 2024 | 0.00000759 | 0.00000000 | 0.00% | 0.00000759 | 0.00000759 | 0.00000759 | 0.00 |
Apr 24 2024 | 0.00000759 | 0.00000000 | 0.00% | 0.00000759 | 0.00000759 | 0.00000759 | 0.00 |
Apr 23 2024 | 0.00000759 | -0.00000024 | -3.07% | 0.00000773 | 0.00000775 | 0.00000753 | 6,766.00 |
Apr 22 2024 | 0.00000783 | 0.00000054 | 7.41% | 0.00000772 | 0.00000783 | 0.00000764 | 3,800.00 |
Apr 21 2024 | 0.00000729 | 0.00000000 | 0.00% | 0.00000729 | 0.00000729 | 0.00000729 | 0.00 |
Apr 20 2024 | 0.00000729 | 0.00000000 | 0.00% | 0.00000729 | 0.00000729 | 0.00000729 | 0.00 |
Apr 19 2024 | 0.00000729 | 0.00000012 | 1.67% | 0.00000722 | 0.00000734 | 0.00000710 | 5,092.00 |
Apr 18 2024 | 0.00000717 | 0.00000004 | 0.56% | 0.00000725 | 0.00000731 | 0.00000715 | 2,174.00 |
Apr 17 2024 | 0.00000713 | 0.00000000 | 0.00% | 0.00000713 | 0.00000713 | 0.00000713 | 0.00 |
Apr 16 2024 | 0.00000713 | 0.00000000 | 0.00% | 0.00000713 | 0.00000713 | 0.00000713 | 0.00 |
Apr 15 2024 | 0.00000713 | 0.00000000 | 0.00% | 0.00000713 | 0.00000713 | 0.00000713 | 0.00 |
Apr 14 2024 | 0.00000713 | -0.00000100 | -12.06% | 0.00000696 | 0.00000737 | 0.00000691 | 23,363.00 |
Apr 13 2024 | 0.00000829 | 0.00000000 | 0.00% | 0.00000829 | 0.00000829 | 0.00000829 | 0.00 |
Apr 12 2024 | 0.00000829 | 0.00000000 | 0.00% | 0.00000829 | 0.00000829 | 0.00000829 | 0.00 |
Apr 11 2024 | 0.00000829 | 0.00000000 | 0.00% | 0.00000829 | 0.00000829 | 0.00000829 | 0.00 |
Apr 10 2024 | 0.00000829 | -0.00000024 | -2.81% | 0.00000853 | 0.00000858 | 0.00000829 | 7,654.00 |
Apr 09 2024 | 0.00000853 | 0.00000000 | 0.00% | 0.00000853 | 0.00000853 | 0.00000853 | 0.00 |
Apr 08 2024 | 0.00000853 | 0.00000007 | 0.83% | 0.00000846 | 0.00000858 | 0.00000836 | 13,236.00 |
Apr 07 2024 | 0.00000846 | 0.00000000 | 0.00% | 0.00000845 | 0.00000856 | 0.00000843 | 3,379.00 |
Apr 06 2024 | 0.00000846 | 0.00000000 | 0.00% | 0.00000845 | 0.00000859 | 0.00000845 | 4,324.00 |
Apr 05 2024 | 0.00000846 | -0.00000003 | -0.35% | 0.00000848 | 0.00000856 | 0.00000843 | 10,469.00 |
Apr 04 2024 | 0.00000849 | -0.00000013 | -1.51% | 0.00000864 | 0.00000879 | 0.00000849 | 8,342.00 |
Apr 03 2024 | 0.00000862 | -0.00000028 | -3.15% | 0.00000887 | 0.00000891 | 0.00000862 | 5,798.00 |
Apr 02 2024 | 0.00000890 | -0.00000062 | -6.51% | 0.00000889 | 0.00000897 | 0.00000883 | 2,406.00 |
Apr 01 2024 | 0.00000952 | 0.00000000 | 0.00% | 0.00000952 | 0.00000952 | 0.00000952 | 0.00 |
Mar 31 2024 | 0.00000952 | 0.00000000 | 0.00% | 0.00000952 | 0.00000952 | 0.00000952 | 0.00 |
Mar 30 2024 | 0.00000952 | 0.00000000 | 0.00% | 0.00000952 | 0.00000952 | 0.00000952 | 0.00 |
Mar 29 2024 | 0.00000952 | 0.00000000 | 0.00% | 0.00000952 | 0.00000952 | 0.00000952 | 0.00 |
Mar 28 2024 | 0.00000952 | 0.00000000 | 0.00% | 0.00000952 | 0.00000952 | 0.00000952 | 0.00 |
Mar 27 2024 | 0.00000952 | 0.00000000 | 0.00% | 0.00000952 | 0.00000952 | 0.00000952 | 0.00 |
Mar 26 2024 | 0.00000952 | -0.00000016 | -1.65% | 0.00000939 | 0.00000952 | 0.00000939 | 766.00 |
Mar 25 2024 | 0.00000968 | 0.00000000 | 0.00% | 0.00000968 | 0.00000968 | 0.00000968 | 0.00 |
Mar 24 2024 | 0.00000968 | 0.00000000 | 0.00% | 0.00000968 | 0.00000968 | 0.00000968 | 0.00 |
Mar 23 2024 | 0.00000968 | 0.00000005 | 0.52% | 0.00000961 | 0.00000977 | 0.00000961 | 5,726.00 |
Mar 22 2024 | 0.00000963 | 0.00000014 | 1.48% | 0.00000962 | 0.00000973 | 0.00000950 | 29,736.00 |
Mar 21 2024 | 0.00000949 | 0.00000006 | 0.64% | 0.00000940 | 0.00000959 | 0.00000939 | 10,404.00 |
Mar 20 2024 | 0.00000943 | -0.00000005 | -0.53% | 0.00000946 | 0.00000967 | 0.00000929 | 29,004.00 |