ADABTC

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADABTC Crypto 41,365,643,962 Not Mineable
  Change % Change Current Price Bid Offer
0.00000042 1.31% 0.00003246 0.00003243 0.00003246
Open High Low Prev. Close 52 Week Range
0.00003204 0.00003272 0.00003160 0.00003204 0.00000373 - 0.16485000
Exchange Time Size Trade Price Currency
BINA 17:10:21 82.00 0.00003246 BTC
Price x Volume Volume Base Symbol Related Pairs
919.22 28,694,101.17 ADA ADAEUR ADAGBP ADAUSD

ADABTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000036440.000037100.0000316038,690,314.93-0.00000398-10.92%
1 Month0.000039340.000045280.0000316036,189,420.39-0.00000688-17.49%
3 Months0.000025850.000051000.0000252696,036,627.410.0000066125.57%
6 Months0.000010380.000051000.00000943132,437,299.310.00002208212.72%
1 Year0.000013670.164850000.00000373135,735,906.240.00001879137.45%
3 Years0.000019952.792200000.00000217150,160,312.360.0000125162.71%
5 Years0.000004922.792200000.0000021742,564,645.020.00002754559.76%

ADABTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 0.00003213 -0.00000044 -1.35% 0.00003243 0.00003279 0.00003170 34,815,198.00
Jul 27 2021 0.00003257 -0.00000100 -2.97% 0.00003366 0.00003428 0.00003244 45,068,303.00
Jul 26 2021 0.00003370 -0.00000100 -2.87% 0.00003469 0.00003624 0.00003266 78,360,050.00
Jul 25 2021 0.00003487 -0.00000100 -2.78% 0.00003597 0.00003606 0.00003477 22,168,830.00
Jul 24 2021 0.00003596 0.00000005 0.14% 0.00003601 0.00003626 0.00003558 25,743,279.00
Jul 23 2021 0.00003591 -0.00000077 -2.10% 0.00003659 0.00003681 0.00003574 28,845,978.00
Jul 22 2021 0.00003668 0.00000031 0.85% 0.00003644 0.00003710 0.00003617 35,830,562.00
Jul 21 2021 0.00003637 0.00000092 2.60% 0.00003544 0.00003775 0.00003513 64,994,474.00
Jul 20 2021 0.00003545 -0.00000100 -2.74% 0.00003630 0.00003663 0.00003439 98,148,661.00
Jul 19 2021 0.00003648 -0.00000077 -2.07% 0.00003717 0.00003748 0.00003645 30,539,041.00
Jul 18 2021 0.00003725 0.00000009 0.24% 0.00003726 0.00003796 0.00003711 23,544,974.00
Jul 17 2021 0.00003716 -0.00000019 -0.51% 0.00003735 0.00003761 0.00003670 25,283,587.00
Jul 16 2021 0.00003735 -0.00000100 -2.59% 0.00003847 0.00003889 0.00003710 33,868,201.00
Jul 15 2021 0.00003858 0.00000015 0.39% 0.00003848 0.00003905 0.00003798 30,294,641.00
Jul 14 2021 0.00003843 -0.00000032 -0.83% 0.00003864 0.00003926 0.00003760 39,780,040.00
Jul 13 2021 0.00003875 -0.00000090 -2.27% 0.00003969 0.00003980 0.00003855 30,818,503.00
Jul 12 2021 0.00003965 0.00000031 0.79% 0.00003943 0.00004068 0.00003685 48,574,113.00
Jul 11 2021 0.00003934 -0.00000043 -1.08% 0.00003997 0.00004002 0.00003921 11,668,858.00
Jul 10 2021 0.00003977 -0.00000015 -0.38% 0.00003993 0.00004004 0.00003918 18,102,096.00
Jul 09 2021 0.00003992 -0.00000084 -2.06% 0.00004042 0.00004097 0.00003976 24,784,267.00
Jul 08 2021 0.00004076 -0.00000069 -1.66% 0.00004147 0.00004206 0.00004054 35,312,505.00
Jul 07 2021 0.00004145 -0.00000006 -0.14% 0.00004137 0.00004158 0.00004079 23,887,558.00
Jul 06 2021 0.00004151 -0.00000019 -0.46% 0.00004181 0.00004208 0.00004124 27,154,381.00
Jul 05 2021 0.00004170 0.00000050 1.21% 0.00004137 0.00004200 0.00004109 34,701,807.00
Jul 04 2021 0.00004120 0.00000073 1.80% 0.00004049 0.00004166 0.00004012 26,679,771.00
Jul 03 2021 0.00004047 -0.00000058 -1.41% 0.00004116 0.00004528 0.00004024 29,763,056.00
Jul 02 2021 0.00004105 0.00000100 2.51% 0.00003972 0.00004157 0.00003907 46,583,872.00
Jul 01 2021 0.00003981 0.00000043 1.09% 0.00003934 0.00004023 0.00003692 37,987,150.00
Jun 30 2021 0.00003938 0.00000100 2.61% 0.00003800 0.00004016 0.00003753 41,994,091.00
Jun 29 2021 0.00003828 -0.00000022 -0.57% 0.00003846 0.00003940 0.00003793 50,259,016.00
See More Historical Prices »


Your Recent History
COIN
ADABTC
Cardano
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.