Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ADTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.42 | 3.38 | 1,559,675 |
| May 09 2024 | 3.40 | -0.03 | -0.87% | 3.41 | 3.44 | 3.40 | 1,677,715 |
| May 08 2024 | 3.43 | 0.01 | 0.29% | 3.41 | 3.44 | 3.395 | 4,281,039 |
| May 07 2024 | 3.42 | 0.21 | 6.54% | 3.39 | 3.428 | 3.36 | 13,602,028 |
| May 06 2024 | 3.21 | -0.03 | -0.93% | 3.23 | 3.26 | 3.19 | 4,694,916 |
| May 03 2024 | 3.24 | 0.00 | 0.00% | 3.21 | 3.30 | 3.20 | 6,493,626 |
| May 02 2024 | 3.24 | 0.01 | 0.15% | 3.24 | 3.26 | 3.24 | 571,380 |
| May 01 2024 | 3.235 | -0.03 | -0.77% | 3.24 | 3.27 | 3.23 | 1,396,319 |
| Apr 30 2024 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 3.23 | 899,877 |
| Apr 29 2024 | 3.23 | -0.02 | -0.62% | 3.25 | 3.29 | 3.23 | 976,018 |
| Apr 26 2024 | 3.25 | -0.01 | -0.31% | 3.26 | 3.30 | 3.24 | 1,515,296 |
| Apr 25 2024 | 3.26 | 0.02 | 0.62% | 3.23 | 3.28 | 3.23 | 1,116,299 |
| Apr 24 2024 | 3.24 | 0.06 | 1.89% | 3.18 | 3.27 | 3.17 | 3,551,482 |
| Apr 23 2024 | 3.18 | 0.01 | 0.32% | 3.18 | 3.19 | 3.16 | 534,742 |
| Apr 22 2024 | 3.17 | -0.02 | -0.47% | 3.18 | 3.19 | 3.17 | 495,621 |
| Apr 19 2024 | 3.185 | -0.01 | -0.16% | 3.20 | 3.20 | 3.17 | 709,292 |
| Apr 18 2024 | 3.19 | 0.00 | 0.00% | 3.20 | 3.21 | 3.19 | 845,723 |
| Apr 17 2024 | 3.19 | -0.01 | -0.31% | 3.21 | 3.23 | 3.18 | 1,180,864 |
| Apr 16 2024 | 3.20 | -0.01 | -0.31% | 3.21 | 3.23 | 3.19 | 1,272,167 |
| Apr 15 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 3.19 | 2,499,486 |
| Apr 12 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 3.21 | 624,705 |
| Apr 11 2024 | 3.21 | 0.00 | 0.00% | 3.22 | 3.25 | 3.21 | 1,165,708 |
| Apr 10 2024 | 3.21 | 0.00 | 0.00% | 3.22 | 3.25 | 3.20 | 2,407,095 |
| Apr 09 2024 | 3.21 | -0.06 | -1.83% | 3.23 | 3.26 | 3.21 | 2,873,472 |
| Apr 08 2024 | 3.27 | 0.05 | 1.55% | 3.24 | 3.2951 | 3.22 | 1,468,882 |
| Apr 05 2024 | 3.22 | 0.01 | 0.31% | 3.22 | 3.23 | 3.21 | 1,960,529 |
| Apr 04 2024 | 3.21 | -0.03 | -0.93% | 3.24 | 3.28 | 3.21 | 5,374,045 |
| Apr 03 2024 | 3.24 | -0.01 | -0.31% | 3.24 | 3.26 | 3.23 | 1,136,366 |
| Apr 02 2024 | 3.25 | -0.03 | -0.91% | 3.26 | 3.27 | 3.205 | 1,236,290 |
| Apr 01 2024 | 3.28 | 0.07 | 2.18% | 3.21 | 3.32 | 3.15 | 7,855,674 |
| Mar 28 2024 | 3.21 | -0.25 | -7.23% | 3.46 | 3.49 | 3.17 | 341,244 |
| Mar 27 2024 | 3.46 | 0.05 | 1.47% | 3.37 | 3.49 | 3.30 | 384,423 |
| Mar 26 2024 | 3.41 | 0.07 | 2.10% | 3.27 | 3.46 | 3.27 | 338,201 |
| Mar 25 2024 | 3.34 | 0.12 | 3.73% | 3.17 | 3.35 | 3.0108 | 286,358 |
| Mar 22 2024 | 3.22 | 0.03 | 0.94% | 3.24 | 3.36 | 3.20 | 278,039 |
| Mar 21 2024 | 3.19 | -0.11 | -3.33% | 3.30 | 3.42 | 3.17 | 314,187 |
| Mar 20 2024 | 3.30 | -0.10 | -2.94% | 3.38 | 3.40 | 3.19 | 271,776 |
| Mar 19 2024 | 3.40 | 0.34 | 11.11% | 3.02 | 3.40 | 3.02 | 341,378 |
| Mar 18 2024 | 3.06 | -0.17 | -5.26% | 3.22 | 3.46 | 2.75 | 416,348 |
| Mar 15 2024 | 3.23 | -0.49 | -13.17% | 3.82 | 3.82 | 2.93 | 763,221 |
| Mar 14 2024 | 3.72 | 0.43 | 13.07% | 3.35 | 3.98 | 3.35 | 957,632 |
| Mar 13 2024 | 3.29 | 0.42 | 14.63% | 3.06 | 3.54 | 3.05 | 961,515 |
| Mar 12 2024 | 2.87 | 0.11 | 3.99% | 2.79 | 2.90 | 2.73 | 173,227 |
| Mar 11 2024 | 2.76 | -0.19 | -6.44% | 2.94 | 3.0288 | 2.6202 | 291,384 |
| Mar 08 2024 | 2.95 | -0.07 | -2.32% | 3.02 | 3.13 | 2.90 | 181,497 |
| Mar 07 2024 | 3.02 | -0.04 | -1.31% | 3.11 | 3.12 | 2.87 | 82,294 |
| Mar 06 2024 | 3.06 | 0.04 | 1.32% | 3.02 | 3.1254 | 3.00 | 111,451 |
| Mar 05 2024 | 3.02 | -0.09 | -2.89% | 3.08 | 3.08 | 2.9001 | 159,935 |
| Mar 04 2024 | 3.11 | 0.06 | 1.97% | 3.10 | 3.17 | 3.01 | 215,679 |
| Mar 01 2024 | 3.05 | 0.15 | 5.17% | 2.92 | 3.10 | 2.8763 | 200,411 |
| Feb 29 2024 | 2.90 | -0.10 | -3.33% | 2.99 | 3.03 | 2.88 | 121,767 |
| Feb 28 2024 | 3.00 | -0.01 | -0.33% | 3.06 | 3.20 | 2.97 | 295,739 |
| Feb 27 2024 | 3.01 | 0.12 | 4.15% | 2.93 | 3.1186 | 2.85 | 371,655 |
| Feb 26 2024 | 2.89 | 0.04 | 1.40% | 2.85 | 2.94 | 2.76 | 258,503 |
| Feb 23 2024 | 2.85 | -0.03 | -1.04% | 2.87 | 2.9199 | 2.80 | 168,882 |
| Feb 22 2024 | 2.88 | 0.03 | 1.05% | 2.86 | 2.95 | 2.80 | 233,180 |
| Feb 21 2024 | 2.85 | -0.05 | -1.72% | 2.95 | 2.98 | 2.77 | 171,377 |
| Feb 20 2024 | 2.90 | 0.06 | 2.11% | 2.84 | 3.00 | 2.7812 | 146,692 |
| Feb 16 2024 | 2.84 | -0.01 | -0.35% | 2.87 | 2.91 | 2.74 | 173,112 |
| Feb 15 2024 | 2.85 | 0.05 | 1.79% | 2.81 | 3.00 | 2.80 | 301,988 |
| Feb 14 2024 | 2.80 | 0.01 | 0.36% | 2.79 | 2.8453 | 2.75 | 131,145 |
| Feb 13 2024 | 2.79 | 0.05 | 1.82% | 2.70 | 2.84 | 2.58 | 166,491 |
