ADABTC

Cardano (ADABTC)

ADABTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 0.00004886 0.00000043 0.89% 0.00004796 0.00005145 0.00004776 107,184,163.00
Sep 20 2021 0.00004843 0.00000007 0.14% 0.00004832 0.00004955 0.00004644 94,159,858.00
Sep 19 2021 0.00004836 -0.00000079 -1.61% 0.00004903 0.00004975 0.00004809 34,445,248.00
Sep 18 2021 0.00004915 -0.00000055 -1.11% 0.00004947 0.00005010 0.00004800 33,199,234.00
Sep 17 2021 0.00004970 -0.00000098 -1.93% 0.00005057 0.00005085 0.00004920 32,165,900.00
Sep 16 2021 0.00005068 -0.00000093 -1.80% 0.00005186 0.00005244 0.00005046 41,742,230.00
Sep 15 2021 0.00005161 0.00000064 1.26% 0.00005102 0.00005364 0.00005006 66,804,802.00
Sep 14 2021 0.00005097 -0.00000300 -5.60% 0.00005328 0.00005360 0.00004939 55,476,882.00
Sep 13 2021 0.00005361 -0.00000300 -5.34% 0.00005604 0.00005615 0.00005218 77,402,206.00
Sep 12 2021 0.00005615 -0.00000200 -3.45% 0.00005823 0.00006084 0.00005569 101,022,029.00
Sep 11 2021 0.00005801 0.00000500 9.43% 0.00005336 0.00006147 0.00005277 127,462,326.00
Sep 10 2021 0.00005300 -0.00000100 -1.85% 0.00005418 0.00005509 0.00005068 62,276,166.00
Sep 09 2021 0.00005413 0.00000039 0.73% 0.00005378 0.00005662 0.00005243 86,504,550.00
Sep 08 2021 0.00005374 -0.00000003 -0.06% 0.00005391 0.00005504 0.00004940 131,895,363.00
Sep 07 2021 0.00005377 -0.00000009 -0.17% 0.00005382 0.00005462 0.00004601 223,255,149.00
Sep 06 2021 0.00005386 -0.00000200 -3.55% 0.00005634 0.00005648 0.00005356 67,838,040.00
Sep 05 2021 0.00005633 -0.00000055 -0.97% 0.00005701 0.00005818 0.00005600 57,396,550.00
Sep 04 2021 0.00005688 -0.00000200 -3.37% 0.00005932 0.00005938 0.00005635 64,712,485.00
Sep 03 2021 0.00005931 -0.00000077 -1.28% 0.00006005 0.00006044 0.00005791 66,815,530.00
Sep 02 2021 0.00006008 0.00000100 1.70% 0.00005867 0.00006271 0.00005814 116,253,949.00
Sep 01 2021 0.00005877 -0.00000010 -0.17% 0.00005870 0.00005992 0.00005836 63,702,336.00
Aug 31 2021 0.00005887 0.00000076 1.31% 0.00005811 0.00006003 0.00005773 72,914,839.00
Aug 30 2021 0.00005811 -0.00000053 -0.90% 0.00005840 0.00005934 0.00005730 67,761,281.00
Aug 29 2021 0.00005864 0.00000024 0.41% 0.00005826 0.00006050 0.00005678 73,555,179.00
Aug 28 2021 0.00005840 -0.00000100 -1.67% 0.00006005 0.00006006 0.00005733 57,619,142.00
Aug 27 2021 0.00005989 0.00000600 11.08% 0.00005423 0.00006013 0.00005369 119,655,660.00
Aug 26 2021 0.00005417 -0.00000200 -3.58% 0.00005603 0.00005652 0.00005276 97,149,873.00
Aug 25 2021 0.00005581 -0.00000093 -1.64% 0.00005763 0.00005801 0.00005502 99,548,852.00
Aug 24 2021 0.00005674 -0.00000200 -3.39% 0.00005916 0.00005934 0.00005413 126,462,728.00
Aug 23 2021 0.00005898 0.00000400 7.34% 0.00005537 0.00005990 0.00005475 158,239,197.00
Aug 22 2021 0.00005449 0.00000500 10.04% 0.00005007 0.00005449 0.00004989 110,003,561.00
Aug 21 2021 0.00004982 -0.00000009 -0.18% 0.00004957 0.00005186 0.00004876 61,015,814.00
Aug 20 2021 0.00004991 -0.00000200 -3.86% 0.00005217 0.00005417 0.00004917 142,187,769.00
Aug 19 2021 0.00005188 0.00000500 10.58% 0.00004734 0.00005258 0.00004621 165,427,950.00
Aug 18 2021 0.00004724 0.00000400 9.27% 0.00004335 0.00004804 0.00004233 100,249,358.00
Aug 17 2021 0.00004314 -0.00000200 -4.42% 0.00004496 0.00004610 0.00004292 67,931,584.00
Aug 16 2021 0.00004522 -0.00000089 -1.93% 0.00004622 0.00004641 0.00004458 62,274,172.00
Aug 15 2021 0.00004611 -0.00000032 -0.69% 0.00004671 0.00004766 0.00004440 71,517,350.00
Aug 14 2021 0.00004643 0.00000200 4.48% 0.00004443 0.00004750 0.00004394 130,155,006.00
Aug 13 2021 0.00004463 0.00000400 9.80% 0.00004189 0.00004488 0.00004092 129,361,928.00
Aug 12 2021 0.00004080 0.00000100 2.54% 0.00003973 0.00004091 0.00003822 86,970,466.00
Aug 11 2021 0.00003935 0.00000300 8.18% 0.00003679 0.00004104 0.00003661 192,667,260.00
Aug 10 2021 0.00003669 0.00000500 15.68% 0.00003184 0.00003720 0.00003166 83,380,032.00
Aug 09 2021 0.00003188 -0.00000071 -2.18% 0.00003261 0.00003281 0.00003181 40,677,452.00
Aug 08 2021 0.00003259 -0.00000055 -1.66% 0.00003323 0.00003331 0.00003228 35,555,292.00
Aug 07 2021 0.00003314 0.00000037 1.13% 0.00003279 0.00003388 0.00003266 45,449,900.00
Aug 06 2021 0.00003277 -0.00000100 -2.94% 0.00003395 0.00003438 0.00003265 42,486,305.00
Aug 05 2021 0.00003398 -0.00000065 -1.88% 0.00003466 0.00003590 0.00003373 45,084,568.00
Aug 04 2021 0.00003463 -0.00000100 -2.80% 0.00003575 0.00003586 0.00003448 34,579,454.00
Aug 03 2021 0.00003574 0.00000200 5.98% 0.00003347 0.00003613 0.00003315 50,517,731.00
Aug 02 2021 0.00003346 0.00000057 1.73% 0.00003292 0.00003370 0.00003274 34,372,776.00
Aug 01 2021 0.00003289 0.00000100 3.15% 0.00003183 0.00003307 0.00003172 46,876,943.00
Jul 31 2021 0.00003178 0.00000076 2.45% 0.00003104 0.00003187 0.00003103 25,329,115.00
Jul 30 2021 0.00003102 -0.00000100 -3.11% 0.00003216 0.00003297 0.00003101 39,419,998.00
Jul 29 2021 0.00003213 0.00000000 0.00% 0.00003204 0.00003272 0.00003160 35,474,862.00
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
Jun 28 2021 0.00003850 -0.00000044 -1.13% 0.00003864 0.00003897 0.00003804 43,052,493.00
Jun 27 2021 0.00003894 0.00000002 0.05% 0.00003891 0.00003971 0.00003771 39,026,122.00
Jun 26 2021 0.00003892 -0.00000091 -2.28% 0.00003979 0.00004003 0.00003875 40,672,042.00
Jun 25 2021 0.00003983 0.00000071 1.81% 0.00003936 0.00004130 0.00003851 98,272,639.00
Jun 24 2021 0.00003912 0.00000200 5.39% 0.00003716 0.00004106 0.00003671 90,526,138.00


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.