Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ADAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.467421 | 0.009812 | 2.14% | 0.481592 | 0.498174 | 0.442674 | 419.00 |
| Jun 16 2024 | 0.457609 | 0.025429 | 5.88% | 0.450399 | 0.460 | 0.43067 | 443.00 |
| Jun 15 2024 | 0.43218 | -0.009503 | -2.15% | 0.436013 | 0.459922 | 0.43218 | 589.00 |
| Jun 14 2024 | 0.441683 | 0.011424 | 2.66% | 0.454383 | 0.45928 | 0.430207 | 398.00 |
| Jun 13 2024 | 0.430259 | -0.023941 | -5.27% | 0.456093 | 0.456093 | 0.430259 | 540.00 |
| Jun 12 2024 | 0.454199 | 0.020994 | 4.85% | 0.440884 | 0.458809 | 0.434933 | 543.00 |
| Jun 11 2024 | 0.433206 | -0.021958 | -4.82% | 0.459291 | 0.459291 | 0.430247 | 454.00 |
| Jun 10 2024 | 0.455164 | -0.003641 | -0.79% | 0.430659 | 0.45897 | 0.430659 | 559.00 |
| Jun 09 2024 | 0.458805 | 0.022018 | 5.04% | 0.456774 | 0.459418 | 0.439896 | 609.00 |
| Jun 08 2024 | 0.436787 | -0.050774 | -10.41% | 0.454228 | 0.500 | 0.436787 | 635.00 |
| Jun 07 2024 | 0.487562 | -0.012438 | -2.49% | 0.549258 | 0.549258 | 0.44682 | 594.00 |
| Jun 06 2024 | 0.500 | 0.04811 | 10.65% | 0.473885 | 0.529337 | 0.445318 | 481.00 |
| Jun 05 2024 | 0.45189 | 0.000376 | 0.08% | 0.454324 | 0.495119 | 0.45189 | 438.00 |
| Jun 04 2024 | 0.451514 | -0.00434 | -0.95% | 0.450505 | 0.496572 | 0.446032 | 577.00 |
| Jun 03 2024 | 0.455853 | 0.003952 | 0.87% | 0.457053 | 0.499782 | 0.445566 | 350.00 |
| Jun 02 2024 | 0.451902 | -0.032514 | -6.71% | 0.541544 | 0.54315 | 0.420 | 443.00 |
| Jun 01 2024 | 0.484415 | -0.035008 | -6.74% | 0.463992 | 0.544927 | 0.424604 | 418.00 |
| May 31 2024 | 0.519423 | 0.09962 | 23.73% | 0.541989 | 0.549125 | 0.427254 | 439.00 |
| May 30 2024 | 0.419804 | -0.083535 | -16.60% | 0.455135 | 0.54444 | 0.417531 | 492.00 |
| May 29 2024 | 0.503339 | 0.00629 | 1.27% | 0.543555 | 0.548347 | 0.451181 | 411.00 |
| May 28 2024 | 0.497049 | 0.004434 | 0.90% | 0.451191 | 0.542999 | 0.412514 | 577.00 |
| May 27 2024 | 0.492615 | -0.038554 | -7.26% | 0.505119 | 0.53421 | 0.413534 | 356.00 |
| May 26 2024 | 0.531169 | 0.067999 | 14.68% | 0.485274 | 0.538094 | 0.410626 | 488.00 |
| May 25 2024 | 0.46317 | 0.034037 | 7.93% | 0.547846 | 0.547846 | 0.41222 | 454.00 |
| May 24 2024 | 0.429133 | -0.220479 | -33.94% | 0.605486 | 0.641135 | 0.429133 | 484.00 |
| May 23 2024 | 0.649611 | 0.029304 | 4.72% | 0.63721 | 0.649611 | 0.604292 | 337.00 |
| May 22 2024 | 0.620307 | 0.001055 | 0.17% | 0.642636 | 0.651856 | 0.600652 | 399.00 |
| May 21 2024 | 0.619251 | 0.016584 | 2.75% | 0.640739 | 0.649904 | 0.603721 | 373.00 |
| May 20 2024 | 0.602668 | -0.039565 | -6.16% | 0.601872 | 0.650549 | 0.601177 | 388.00 |
| May 19 2024 | 0.642233 | 0.040563 | 6.74% | 0.651156 | 0.651156 | 0.605671 | 338.00 |
| May 18 2024 | 0.60167 | -0.042674 | -6.62% | 0.612614 | 0.645084 | 0.60167 | 347.00 |
| May 17 2024 | 0.644344 | 0.159139 | 32.80% | 0.575228 | 0.649559 | 0.460594 | 450.00 |
| May 16 2024 | 0.485206 | 0.015908 | 3.39% | 0.484819 | 0.593905 | 0.459357 | 483.00 |
| May 15 2024 | 0.469297 | 0.003144 | 0.67% | 0.531375 | 0.589223 | 0.469297 | 346.00 |
| May 14 2024 | 0.466154 | -0.115713 | -19.89% | 0.458863 | 0.585506 | 0.450176 | 440.00 |
| May 13 2024 | 0.581867 | 0.024489 | 4.39% | 0.546747 | 0.583587 | 0.45938 | 417.00 |
| May 12 2024 | 0.557377 | -0.03771 | -6.34% | 0.451551 | 0.597316 | 0.450879 | 296.00 |
| May 11 2024 | 0.595088 | 0.102206 | 20.74% | 0.572975 | 0.598736 | 0.462232 | 515.00 |
| May 10 2024 | 0.492881 | -0.031675 | -6.04% | 0.453971 | 0.573161 | 0.453012 | 567.00 |
| May 09 2024 | 0.524556 | 0.03069 | 6.21% | 0.465127 | 0.595364 | 0.417655 | 480.00 |
| May 08 2024 | 0.493866 | -0.026378 | -5.07% | 0.562772 | 0.59602 | 0.43797 | 298.00 |
| May 07 2024 | 0.520244 | 0.027997 | 5.69% | 0.428164 | 0.592573 | 0.4112 | 425.00 |
| May 06 2024 | 0.492246 | 0.025379 | 5.44% | 0.581799 | 0.599699 | 0.424559 | 473.00 |
| May 05 2024 | 0.466867 | -0.090697 | -16.27% | 0.453118 | 0.590689 | 0.436988 | 524.00 |
| May 04 2024 | 0.557564 | 0.093786 | 20.22% | 0.426349 | 0.578901 | 0.413686 | 397.00 |
| May 03 2024 | 0.463778 | -0.055205 | -10.64% | 0.524837 | 0.598265 | 0.436343 | 451.00 |
| May 02 2024 | 0.518983 | -0.004986 | -0.95% | 0.474906 | 0.583528 | 0.413031 | 523.00 |
| May 01 2024 | 0.523968 | -0.074285 | -12.42% | 0.488526 | 0.587844 | 0.442004 | 438.00 |
| Apr 30 2024 | 0.598254 | 0.0469 | 8.51% | 0.581693 | 0.598254 | 0.454864 | 361.00 |
| Apr 29 2024 | 0.551354 | 0.073673 | 15.42% | 0.519358 | 0.592441 | 0.501766 | 384.00 |
| Apr 28 2024 | 0.47768 | 0.052178 | 12.26% | 0.457288 | 0.583044 | 0.412246 | 342.00 |
| Apr 27 2024 | 0.425502 | -0.142502 | -25.09% | 0.457105 | 0.597381 | 0.403081 | 388.00 |
| Apr 26 2024 | 0.568004 | 0.162137 | 39.95% | 0.426381 | 0.597259 | 0.405159 | 467.00 |
| Apr 25 2024 | 0.405866 | -0.022187 | -5.18% | 0.464137 | 0.542125 | 0.405824 | 499.00 |
| Apr 24 2024 | 0.428053 | -0.095931 | -18.31% | 0.548505 | 0.589923 | 0.400311 | 450.00 |
| Apr 23 2024 | 0.523985 | -0.077918 | -12.95% | 0.568411 | 0.6529 | 0.265 | 521.00 |
| Apr 22 2024 | 0.601903 | 0.018922 | 3.25% | 0.595064 | 0.64923 | 0.460762 | 351.00 |
| Apr 21 2024 | 0.582981 | 0.061013 | 11.69% | 0.571095 | 0.643536 | 0.465645 | 289.00 |
| Apr 20 2024 | 0.521969 | -0.094066 | -15.27% | 0.524969 | 0.63959 | 0.46508 | 424.00 |
| Apr 19 2024 | 0.616035 | -0.024255 | -3.79% | 0.539539 | 0.635986 | 0.484421 | 358.00 |
| Apr 18 2024 | 0.64029 | -0.000163 | -0.03% | 0.474617 | 0.64029 | 0.46088 | 423.00 |
| Apr 17 2024 | 0.640453 | 0.10138 | 18.81% | 0.587442 | 0.652418 | 0.458716 | 385.00 |
| Apr 16 2024 | 0.539073 | -0.068635 | -11.29% | 0.475952 | 0.625907 | 0.459914 | 511.00 |
| Apr 15 2024 | 0.607707 | 0.104383 | 20.74% | 0.653066 | 0.653066 | 0.495018 | 188.00 |
| Apr 14 2024 | 0.503324 | -0.16512 | -24.70% | 0.464235 | 0.661728 | 0.463467 | 422.00 |
| Apr 13 2024 | 0.668444 | -0.130455 | -16.33% | 0.691881 | 0.793229 | 0.4572 | 306.00 |
| Apr 12 2024 | 0.798899 | 0.027718 | 3.59% | 0.779666 | 0.798899 | 0.709676 | 208.00 |
| Apr 11 2024 | 0.771181 | 0.054167 | 7.55% | 0.756536 | 0.795932 | 0.699485 | 292.00 |
| Apr 10 2024 | 0.717014 | -0.009039 | -1.24% | 0.789564 | 0.796906 | 0.685476 | 240.00 |
| Apr 09 2024 | 0.726053 | -0.014948 | -2.02% | 0.724785 | 0.786466 | 0.683152 | 265.00 |
| Apr 08 2024 | 0.741001 | -0.019336 | -2.54% | 0.771457 | 0.796517 | 0.686102 | 272.00 |
| Apr 07 2024 | 0.760337 | -0.021606 | -2.76% | 0.765424 | 0.792008 | 0.689833 | 241.00 |
| Apr 06 2024 | 0.781943 | 0.053084 | 7.28% | 0.767277 | 0.788247 | 0.692799 | 322.00 |
| Apr 05 2024 | 0.728859 | 0.045172 | 6.61% | 0.696666 | 0.776527 | 0.68493 | 381.00 |
| Apr 04 2024 | 0.683687 | -0.107015 | -13.53% | 0.778953 | 0.798613 | 0.683687 | 299.00 |
| Apr 03 2024 | 0.790701 | 0.079945 | 11.25% | 0.713844 | 0.790701 | 0.684118 | 311.00 |
| Apr 02 2024 | 0.710756 | 0.004392 | 0.62% | 0.746022 | 0.747204 | 0.68395 | 323.00 |
| Apr 01 2024 | 0.706364 | -0.024677 | -3.38% | 0.696886 | 0.743573 | 0.686202 | 315.00 |
| Mar 31 2024 | 0.731041 | 0.035977 | 5.18% | 0.746777 | 0.746777 | 0.685214 | 240.00 |
| Mar 30 2024 | 0.695064 | -0.001601 | -0.23% | 0.690128 | 0.749173 | 0.684101 | 322.00 |
| Mar 29 2024 | 0.696665 | -0.051129 | -6.84% | 0.689095 | 0.748854 | 0.689095 | 327.00 |
| Mar 28 2024 | 0.747794 | 0.04439 | 6.31% | 0.693027 | 0.748466 | 0.685869 | 335.00 |
| Mar 27 2024 | 0.703404 | -0.001596 | -0.23% | 0.718721 | 0.746629 | 0.686702 | 341.00 |
| Mar 26 2024 | 0.705001 | -0.039425 | -5.30% | 0.747302 | 0.781291 | 0.693051 | 315.00 |
| Mar 25 2024 | 0.744426 | 0.02409 | 3.34% | 0.75466 | 0.792281 | 0.685154 | 316.00 |
| Mar 24 2024 | 0.720336 | 0.000148 | 0.02% | 0.702405 | 0.789975 | 0.685454 | 329.00 |
| Mar 23 2024 | 0.720187 | -0.025168 | -3.38% | 0.792884 | 0.800 | 0.684052 | 234.00 |
| Mar 22 2024 | 0.745356 | -0.037449 | -4.78% | 0.717923 | 0.777713 | 0.687862 | 312.00 |
| Mar 21 2024 | 0.782805 | 0.043329 | 5.86% | 0.684235 | 0.782805 | 0.684235 | 275.00 |
| Mar 20 2024 | 0.739476 | -0.009391 | -1.25% | 0.796317 | 0.796317 | 0.684709 | 351.00 |
