ADAOUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.001689 | -0.000013 | -0.76% | 0.001702 | 0.001702 | 0.001689 | 3.00 |
Jul 26 2024 | 0.001702 | 0.00 | 0.00% | 0.001702 | 0.001702 | 0.001702 | 0.00 |
Jul 25 2024 | 0.001702 | 0.00 | 0.00% | 0.001702 | 0.001702 | 0.001702 | 0.00 |
Jul 24 2024 | 0.001702 | 0.00 | 0.00% | 0.001702 | 0.001702 | 0.001702 | 0.00 |
Jul 23 2024 | 0.001702 | -0.000039 | -2.24% | 0.001741 | 0.001741 | 0.00129 | 1,622.00 |
Jul 22 2024 | 0.001741 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,556,359.00 |
Jul 21 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 20 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 19 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 18 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 17 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 16 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 15 2024 | 0.001741 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,556,359.00 |
Jul 14 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 13 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 12 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 11 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 10 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 09 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 08 2024 | 0.001741 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,556,359.00 |
Jul 07 2024 | 0.001741 | 0.00 | 0.00% | 0.001741 | 0.001741 | 0.001741 | 0.00 |
Jul 06 2024 | 0.001741 | -0.00000700 | -0.40% | 0.001748 | 0.001748 | 0.001741 | 3.00 |
Jul 05 2024 | 0.001748 | 0.00 | 0.00% | 0.001748 | 0.001748 | 0.001748 | 0.00 |
Jul 04 2024 | 0.001748 | 0.00 | 0.00% | 0.001748 | 0.001748 | 0.001748 | 0.00 |
Jul 03 2024 | 0.001748 | 0.00 | 0.00% | 0.001748 | 0.001748 | 0.001748 | 0.00 |
Jul 02 2024 | 0.001748 | 0.00 | 0.00% | 0.001748 | 0.001748 | 0.001748 | 0.00 |
Jul 01 2024 | 0.001748 | 0.00 | 0.00% | 0.002503 | 0.002538 | 0.001748 | 1,556,359.00 |
Jun 30 2024 | 0.001748 | 0.00 | 0.00% | 0.001748 | 0.001748 | 0.001748 | 0.00 |
Jun 29 2024 | 0.001748 | 0.00 | 0.00% | 0.001748 | 0.001748 | 0.001748 | 0.00 |
Jun 28 2024 | 0.001748 | -0.00000900 | -0.51% | 0.001757 | 0.001757 | 0.001748 | 6.00 |
Jun 27 2024 | 0.001757 | 0.00 | 0.00% | 0.001757 | 0.001757 | 0.001757 | 0.00 |
Jun 26 2024 | 0.001757 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,556,359.00 |
Jun 25 2024 | 0.001757 | 0.00 | 0.00% | 0.001757 | 0.001757 | 0.001757 | 0.00 |
Jun 24 2024 | 0.001757 | 0.00 | 0.00% | 0.001757 | 0.001757 | 0.001757 | 0.00 |
Jun 23 2024 | 0.001757 | 0.00 | 0.00% | 0.001757 | 0.001757 | 0.001757 | 0.00 |
Jun 22 2024 | 0.001757 | 0.00 | 0.00% | 0.001757 | 0.001757 | 0.001757 | 0.00 |
Jun 21 2024 | 0.001757 | -0.000121 | -6.44% | 0.001878 | 0.001999 | 0.00151 | 223,697.00 |
Jun 20 2024 | 0.001878 | 0.00 | 0.00% | 0.001878 | 0.001878 | 0.001878 | 0.00 |
Jun 19 2024 | 0.001878 | 0.00 | 0.00% | 0.001878 | 0.001878 | 0.001878 | 0.00 |
Jun 18 2024 | 0.001878 | 0.00 | 0.00% | 0.001878 | 0.001878 | 0.001878 | 0.00 |
Jun 17 2024 | 0.001878 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,556,359.00 |
Jun 16 2024 | 0.001878 | 0.00 | 0.00% | 0.001878 | 0.001878 | 0.001878 | 0.00 |
Jun 15 2024 | 0.001878 | 0.00 | 0.00% | 0.001878 | 0.001878 | 0.001878 | 0.00 |
Jun 14 2024 | 0.001878 | 0.00 | 0.00% | 0.001878 | 0.001878 | 0.001878 | 0.00 |
Jun 13 2024 | 0.001878 | 0.00 | 0.00% | 0.001878 | 0.001878 | 0.001878 | 0.00 |
Jun 12 2024 | 0.001878 | -0.00000500 | -0.27% | 0.001883 | 0.001883 | 0.001878 | 3.00 |
Jun 11 2024 | 0.001883 | 0.00 | 0.00% | 0.001883 | 0.001883 | 0.001883 | 0.00 |
Jun 10 2024 | 0.001883 | 0.00 | 0.00% | 0.001883 | 0.001883 | 0.001883 | 1,556,359.00 |
Jun 09 2024 | 0.001883 | 0.00 | 0.00% | 0.001883 | 0.001883 | 0.001883 | 0.00 |
Jun 08 2024 | 0.001883 | 0.00 | 0.00% | 0.001883 | 0.001883 | 0.001883 | 0.00 |
Jun 07 2024 | 0.001883 | 0.00 | 0.00% | 0.001883 | 0.001883 | 0.001883 | 0.00 |
Jun 06 2024 | 0.001883 | 0.00 | 0.00% | 0.001883 | 0.001883 | 0.001883 | 0.00 |
Jun 05 2024 | 0.001883 | 0.000034 | 1.84% | 0.001856 | 0.001883 | 0.001856 | 1,556,375.00 |
Jun 04 2024 | 0.001849 | 0.000015 | 0.82% | 0.001834 | 0.001849 | 0.001834 | 7.00 |
Jun 03 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
Jun 02 2024 | 0.001834 | 0.00000200 | 0.11% | 0.001832 | 0.001834 | 0.001832 | 3.00 |
Jun 01 2024 | 0.001832 | 0.00 | 0.00% | 0.001832 | 0.001832 | 0.001832 | 0.00 |
May 31 2024 | 0.001832 | -0.00000200 | -0.11% | 0.001834 | 0.001834 | 0.001832 | 3.00 |
May 30 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 29 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 28 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 27 2024 | 0.001834 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,556,359.00 |
May 26 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 25 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 24 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 23 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 22 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 21 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 20 2024 | 0.001834 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,556,359.00 |
May 19 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 18 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 17 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 16 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
May 15 2024 | 0.001834 | 0.00000300 | 0.16% | 0.001831 | 0.001834 | 0.001831 | 3.00 |
May 14 2024 | 0.001831 | 0.00 | 0.00% | 0.001831 | 0.001831 | 0.001831 | 0.00 |
May 13 2024 | 0.001831 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,556,359.00 |
May 12 2024 | 0.001831 | 0.00 | 0.00% | 0.001831 | 0.001831 | 0.001831 | 0.00 |
May 11 2024 | 0.001831 | 0.000019 | 1.05% | 0.001812 | 0.001831 | 0.001812 | 8.00 |
May 10 2024 | 0.001812 | 0.00 | 0.00% | 0.001812 | 0.001812 | 0.001812 | 0.00 |
May 09 2024 | 0.001812 | 0.00 | 0.00% | 0.001812 | 0.001812 | 0.001812 | 0.00 |
May 08 2024 | 0.001812 | 0.00 | 0.00% | 0.001812 | 0.001812 | 0.001812 | 0.00 |
May 07 2024 | 0.001812 | 0.00 | 0.00% | 0.001812 | 0.001812 | 0.001812 | 0.00 |
May 06 2024 | 0.001812 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,556,359.00 |
May 05 2024 | 0.001812 | 0.00 | 0.00% | 0.001812 | 0.001812 | 0.001812 | 0.00 |
May 04 2024 | 0.001812 | -0.000018 | -0.98% | 0.00183 | 0.00183 | 0.0018 | 14,050.00 |
May 03 2024 | 0.00183 | 0.00 | 0.00% | 0.00183 | 0.00183 | 0.00183 | 0.00 |
May 02 2024 | 0.00183 | 0.00 | 0.00% | 0.00183 | 0.00183 | 0.00183 | 0.00 |
May 01 2024 | 0.00183 | 0.00 | 0.00% | 0.00183 | 0.00183 | 0.00183 | 0.00 |
Apr 30 2024 | 0.00183 | 0.00000700 | 0.38% | 0.001823 | 0.00183 | 0.00182 | 541.00 |
Apr 29 2024 | 0.001823 | 0.00002 | 1.11% | 0.002503 | 0.002538 | 0.00181 | 1,556,369.00 |
Apr 28 2024 | 0.001803 | -0.00000900 | -0.50% | 0.001812 | 0.001812 | 0.001803 | 1.00 |
Apr 27 2024 | 0.001812 | 0.00 | 0.00% | 0.001812 | 0.001812 | 0.001812 | 0.00 |