Register for streaming realtime charts, analysis tools, and prices.
ADABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.00000616 | 0.00000016 | 2.67% | 0.00000599 | 0.00000622 | 0.00000595 | 4,063,390.00 |
| Jul 25 2024 | 0.00000600 | -0.00000023 | -3.69% | 0.00000621 | 0.00000623 | 0.00000591 | 5,315,640.00 |
| Jul 24 2024 | 0.00000623 | 0.00000002 | 0.32% | 0.00000623 | 0.00000637 | 0.00000617 | 4,059,323.00 |
| Jul 23 2024 | 0.00000621 | -0.00000011 | -1.74% | 0.00000631 | 0.00000639 | 0.00000612 | 5,608,454.00 |
| Jul 22 2024 | 0.00000632 | -0.00000024 | -3.66% | 0.00000660 | 0.00000660 | 0.00000629 | 511,287,386.00 |
| Jul 21 2024 | 0.00000656 | 0.00000005 | 0.77% | 0.00000652 | 0.00000660 | 0.00000628 | 18,757,483.00 |
| Jul 20 2024 | 0.00000651 | -0.00000006 | -0.91% | 0.00000657 | 0.00000663 | 0.00000644 | 3,113,729.00 |
| Jul 19 2024 | 0.00000657 | -0.00000006 | -0.90% | 0.00000664 | 0.00000666 | 0.00000647 | 4,729,317.00 |
| Jul 18 2024 | 0.00000663 | -0.00000020 | -2.93% | 0.00000682 | 0.00000692 | 0.00000659 | 3,939,204.00 |
| Jul 17 2024 | 0.00000683 | 0.00000011 | 1.64% | 0.00000673 | 0.00000703 | 0.00000671 | 4,767,251.00 |
| Jul 16 2024 | 0.00000672 | -0.00000015 | -2.18% | 0.00000686 | 0.00000701 | 0.00000671 | 8,673,618.00 |
| Jul 15 2024 | 0.00000687 | -0.00000022 | -3.10% | 0.00000710 | 0.00000715 | 0.00000680 | 8,590,913.00 |
| Jul 14 2024 | 0.00000709 | -0.00000036 | -4.83% | 0.00000745 | 0.00000748 | 0.00000707 | 11,768,373.00 |
| Jul 13 2024 | 0.00000745 | 0.00000026 | 3.62% | 0.00000719 | 0.00000761 | 0.00000684 | 9,599,796.00 |
| Jul 12 2024 | 0.00000719 | 0.00000029 | 4.20% | 0.00000691 | 0.00000725 | 0.00000689 | 7,617,042.00 |
| Jul 11 2024 | 0.00000690 | 0.00000016 | 2.37% | 0.00000673 | 0.00000697 | 0.00000666 | 6,463,704.00 |
| Jul 10 2024 | 0.00000674 | 0.00000027 | 4.17% | 0.00000649 | 0.00000675 | 0.00000645 | 4,351,839.00 |
| Jul 09 2024 | 0.00000647 | -0.00000003 | -0.46% | 0.00000651 | 0.00000660 | 0.00000642 | 4,915,405.00 |
| Jul 08 2024 | 0.00000650 | 0.00000033 | 5.35% | 0.00000622 | 0.00000662 | 0.00000607 | 11,709,548.00 |
| Jul 07 2024 | 0.00000617 | -0.00000020 | -3.14% | 0.00000636 | 0.00000644 | 0.00000616 | 4,991,907.00 |
| Jul 06 2024 | 0.00000637 | 0.00000020 | 3.24% | 0.00000615 | 0.00000646 | 0.00000615 | 6,290,531.00 |
| Jul 05 2024 | 0.00000617 | -0.00000018 | -2.83% | 0.00000634 | 0.00000641 | 0.00000578 | 25,938,920.00 |
| Jul 04 2024 | 0.00000635 | -0.00000040 | -5.93% | 0.00000675 | 0.00000687 | 0.00000633 | 11,982,299.00 |
| Jul 03 2024 | 0.00000675 | 0.00000002 | 0.30% | 0.00000673 | 0.00000689 | 0.00000671 | 10,518,375.00 |
| Jul 02 2024 | 0.00000673 | 0.00000033 | 5.16% | 0.00000641 | 0.00000677 | 0.00000640 | 9,023,249.00 |
| Jul 01 2024 | 0.00000640 | 0.00000016 | 2.56% | 0.00000620 | 0.00000644 | 0.00000620 | 5,012,913.00 |
| Jun 30 2024 | 0.00000624 | -0.00000006 | -0.95% | 0.00000629 | 0.00000632 | 0.00000621 | 5,390,927.00 |
| Jun 29 2024 | 0.00000630 | -0.00000008 | -1.25% | 0.00000638 | 0.00000665 | 0.00000630 | 7,546,939.00 |
| Jun 28 2024 | 0.00000638 | 0.00000003 | 0.47% | 0.00000634 | 0.00000656 | 0.00000626 | 7,176,976.00 |
| Jun 27 2024 | 0.00000635 | 0.00000003 | 0.47% | 0.00000632 | 0.00000639 | 0.00000620 | 5,944,865.00 |
| Jun 26 2024 | 0.00000632 | -0.00000003 | -0.47% | 0.00000635 | 0.00000653 | 0.00000625 | 8,075,123.00 |
| Jun 25 2024 | 0.00000635 | 0.00000008 | 1.28% | 0.00000626 | 0.00000646 | 0.00000625 | 10,397,108.00 |
| Jun 24 2024 | 0.00000627 | 0.00000027 | 4.50% | 0.00000603 | 0.00000630 | 0.00000592 | 12,406,713.00 |
| Jun 23 2024 | 0.00000600 | 0.00000001 | 0.17% | 0.00000598 | 0.00000611 | 0.00000595 | 6,443,150.00 |
| Jun 22 2024 | 0.00000599 | 0.00000012 | 2.04% | 0.00000586 | 0.00000609 | 0.00000554 | 13,052,372.00 |
| Jun 21 2024 | 0.00000587 | -0.00000005 | -0.84% | 0.00000593 | 0.00000605 | 0.00000585 | 5,840,662.00 |
| Jun 20 2024 | 0.00000592 | 0.00000002 | 0.34% | 0.00000592 | 0.00000600 | 0.00000584 | 7,878,679.00 |
| Jun 19 2024 | 0.00000590 | 0.00000001 | 0.17% | 0.00000588 | 0.00000608 | 0.00000586 | 6,988,448.00 |
| Jun 18 2024 | 0.00000589 | -0.00000015 | -2.48% | 0.00000604 | 0.00000609 | 0.00000552 | 19,952,560.00 |
| Jun 17 2024 | 0.00000604 | -0.00000020 | -3.21% | 0.00000625 | 0.00000629 | 0.00000599 | 9,925,886.00 |
| Jun 16 2024 | 0.00000624 | -0.00000001 | -0.16% | 0.00000625 | 0.00000628 | 0.00000619 | 2,527,218.00 |
| Jun 15 2024 | 0.00000625 | 0.00000002 | 0.32% | 0.00000623 | 0.00000627 | 0.00000617 | 3,274,542.00 |
| Jun 14 2024 | 0.00000623 | -0.00000009 | -1.42% | 0.00000631 | 0.00000637 | 0.00000606 | 7,768,514.00 |
| Jun 13 2024 | 0.00000632 | -0.00000009 | -1.40% | 0.00000641 | 0.00000644 | 0.00000628 | 5,944,763.00 |
| Jun 12 2024 | 0.00000641 | 0.00000015 | 2.40% | 0.00000627 | 0.00000645 | 0.00000619 | 6,553,808.00 |
| Jun 11 2024 | 0.00000626 | -0.00000008 | -1.26% | 0.00000634 | 0.00000647 | 0.00000623 | 9,367,973.00 |
| Jun 10 2024 | 0.00000634 | -0.00000003 | -0.47% | 0.00000638 | 0.00000650 | 0.00000628 | 10,005,779.00 |
| Jun 09 2024 | 0.00000637 | 0.00000007 | 1.11% | 0.00000629 | 0.00000641 | 0.00000623 | 3,247,667.00 |
| Jun 08 2024 | 0.00000630 | -0.00000019 | -2.93% | 0.00000645 | 0.00000647 | 0.00000623 | 7,188,380.00 |
| Jun 07 2024 | 0.00000649 | 0.00000001 | 0.15% | 0.00000648 | 0.00000687 | 0.00000614 | 19,741,422.00 |
| Jun 06 2024 | 0.00000648 | 0.00000000 | 0.00% | 0.00000648 | 0.00000654 | 0.00000641 | 4,961,384.00 |
| Jun 05 2024 | 0.00000648 | -0.00000006 | -0.92% | 0.00000652 | 0.00000656 | 0.00000643 | 8,597,951.00 |
| Jun 04 2024 | 0.00000654 | -0.00000010 | -1.51% | 0.00000664 | 0.00000667 | 0.00000649 | 5,634,683.00 |
| Jun 03 2024 | 0.00000664 | 0.00000005 | 0.76% | 0.00000659 | 0.00000670 | 0.00000648 | 5,480,137.00 |
| Jun 02 2024 | 0.00000659 | -0.00000006 | -0.90% | 0.00000658 | 0.00000670 | 0.00000651 | 4,903,197.00 |
| Jun 01 2024 | 0.00000665 | 0.00000002 | 0.30% | 0.00000662 | 0.00000669 | 0.00000652 | 2,729,492.00 |
| May 31 2024 | 0.00000663 | 0.00000010 | 1.53% | 0.00000653 | 0.00000670 | 0.00000650 | 7,462,927.00 |
| May 30 2024 | 0.00000653 | -0.00000014 | -2.10% | 0.00000667 | 0.00000670 | 0.00000651 | 6,150,090.00 |
| May 29 2024 | 0.00000667 | -0.00000001 | -0.15% | 0.00000669 | 0.00000683 | 0.00000665 | 5,633,919.00 |
| May 28 2024 | 0.00000668 | -0.00000006 | -0.89% | 0.00000675 | 0.00000680 | 0.00000666 | 8,078,434.00 |
| May 27 2024 | 0.00000674 | 0.00000005 | 0.75% | 0.00000669 | 0.00000679 | 0.00000662 | 5,665,493.00 |
| May 26 2024 | 0.00000669 | 0.00000003 | 0.45% | 0.00000668 | 0.00000672 | 0.00000662 | 3,677,359.00 |
| May 25 2024 | 0.00000666 | -0.00000005 | -0.75% | 0.00000671 | 0.00000684 | 0.00000662 | 3,768,408.00 |
| May 24 2024 | 0.00000671 | -0.00000014 | -2.04% | 0.00000686 | 0.00000692 | 0.00000658 | 6,886,039.00 |
| May 23 2024 | 0.00000685 | -0.00000013 | -1.86% | 0.00000699 | 0.00000703 | 0.00000667 | 12,296,140.00 |
| May 22 2024 | 0.00000698 | -0.00000008 | -1.13% | 0.00000705 | 0.00000706 | 0.00000681 | 7,222,194.00 |
| May 21 2024 | 0.00000706 | 0.00000002 | 0.28% | 0.00000705 | 0.00000725 | 0.00000697 | 14,700,960.00 |
| May 20 2024 | 0.00000704 | -0.00000002 | -0.28% | 0.00000706 | 0.00000717 | 0.00000682 | 10,968,328.00 |
| May 19 2024 | 0.00000706 | -0.00000014 | -1.94% | 0.00000720 | 0.00000727 | 0.00000697 | 5,250,900.00 |
| May 18 2024 | 0.00000720 | 0.00000002 | 0.28% | 0.00000720 | 0.00000726 | 0.00000706 | 3,768,933.00 |
| May 17 2024 | 0.00000718 | 0.00000014 | 1.99% | 0.00000705 | 0.00000741 | 0.00000697 | 10,304,240.00 |
| May 16 2024 | 0.00000704 | 0.00000019 | 2.77% | 0.00000684 | 0.00000709 | 0.00000681 | 7,234,944.00 |
| May 15 2024 | 0.00000685 | -0.00000010 | -1.44% | 0.00000696 | 0.00000697 | 0.00000678 | 8,491,920.00 |
| May 14 2024 | 0.00000695 | 0.00000001 | 0.14% | 0.00000694 | 0.00000709 | 0.00000690 | 5,695,793.00 |
| May 13 2024 | 0.00000694 | -0.00000018 | -2.53% | 0.00000713 | 0.00000722 | 0.00000692 | 7,827,652.00 |
| May 12 2024 | 0.00000712 | -0.00000010 | -1.39% | 0.00000721 | 0.00000743 | 0.00000710 | 3,787,331.00 |
| May 11 2024 | 0.00000722 | -0.00000014 | -1.90% | 0.00000736 | 0.00000739 | 0.00000719 | 2,784,615.00 |
| May 10 2024 | 0.00000736 | 0.00000001 | 0.14% | 0.00000734 | 0.00000744 | 0.00000732 | 5,659,896.00 |
| May 09 2024 | 0.00000735 | -0.00000006 | -0.81% | 0.00000741 | 0.00000755 | 0.00000730 | 5,732,364.00 |
| May 08 2024 | 0.00000741 | 0.00000033 | 4.66% | 0.00000708 | 0.00000753 | 0.00000702 | 12,155,413.00 |
| May 07 2024 | 0.00000708 | -0.00000010 | -1.39% | 0.00000719 | 0.00000720 | 0.00000702 | 6,022,992.00 |
| May 06 2024 | 0.00000718 | 0.00000003 | 0.42% | 0.00000714 | 0.00000732 | 0.00000711 | 7,558,991.00 |
| May 05 2024 | 0.00000715 | -0.00000010 | -1.38% | 0.00000725 | 0.00000726 | 0.00000713 | 6,735,192.00 |
| May 04 2024 | 0.00000725 | -0.00000018 | -2.42% | 0.00000743 | 0.00000748 | 0.00000707 | 6,110,076.00 |
| May 03 2024 | 0.00000743 | -0.00000031 | -4.01% | 0.00000774 | 0.00000778 | 0.00000741 | 6,676,566.00 |
| May 02 2024 | 0.00000774 | 0.00000004 | 0.52% | 0.00000770 | 0.00000787 | 0.00000766 | 9,165,389.00 |
| May 01 2024 | 0.00000770 | 0.00000043 | 5.91% | 0.00000725 | 0.00000781 | 0.00000725 | 11,853,539.00 |
| Apr 30 2024 | 0.00000727 | 0.00000011 | 1.54% | 0.00000715 | 0.00000734 | 0.00000700 | 8,094,660.00 |
| Apr 29 2024 | 0.00000716 | -0.00000014 | -1.92% | 0.00000728 | 0.00000734 | 0.00000713 | 16,727,031.00 |
| Apr 28 2024 | 0.00000730 | -0.00000006 | -0.82% | 0.00000736 | 0.00000748 | 0.00000729 | 4,222,197.00 |
| Apr 27 2024 | 0.00000736 | 0.00000011 | 1.52% | 0.00000726 | 0.00000739 | 0.00000710 | 4,715,479.00 |
