Register to chat with like-minded investors on our interactive forums.
ADABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00000742 | -0.00000033 | -4.26% | 0.00000775 | 0.00000781 | 0.00000741 | 29,649.00 |
| May 02 2024 | 0.00000775 | 0.00000003 | 0.39% | 0.00000772 | 0.00000782 | 0.00000765 | 50,742.00 |
| May 01 2024 | 0.00000772 | 0.00000046 | 6.34% | 0.00000729 | 0.00000781 | 0.00000726 | 62,994.00 |
| Apr 30 2024 | 0.00000726 | 0.00000010 | 1.40% | 0.00000717 | 0.00000735 | 0.00000701 | 36,308.00 |
| Apr 29 2024 | 0.00000716 | -0.00000013 | -1.78% | 0.00000728 | 0.00000734 | 0.00000714 | 22,382.00 |
| Apr 28 2024 | 0.00000729 | -0.00000007 | -0.95% | 0.00000737 | 0.00000749 | 0.00000728 | 20,303.00 |
| Apr 27 2024 | 0.00000736 | 0.00000010 | 1.38% | 0.00000727 | 0.00000741 | 0.00000714 | 40,767.00 |
| Apr 26 2024 | 0.00000726 | -0.00000004 | -0.55% | 0.00000730 | 0.00000744 | 0.00000721 | 36,180.00 |
| Apr 25 2024 | 0.00000730 | -0.00000010 | -1.35% | 0.00000741 | 0.00000744 | 0.00000728 | 40,460.00 |
| Apr 24 2024 | 0.00000740 | -0.00000013 | -1.73% | 0.00000753 | 0.00000765 | 0.00000731 | 127,183.00 |
| Apr 23 2024 | 0.00000753 | -0.00000021 | -2.71% | 0.00000775 | 0.00000788 | 0.00000753 | 56,440.00 |
| Apr 22 2024 | 0.00000774 | 0.00000005 | 0.65% | 0.00000769 | 0.00000784 | 0.00000765 | 39,979.00 |
| Apr 21 2024 | 0.00000769 | -0.00000009 | -1.16% | 0.00000780 | 0.00000784 | 0.00000757 | 66,985.00 |
| Apr 20 2024 | 0.00000778 | 0.00000046 | 6.28% | 0.00000733 | 0.00000783 | 0.00000732 | 154,387.00 |
| Apr 19 2024 | 0.00000732 | 0.00000009 | 1.24% | 0.00000722 | 0.00000740 | 0.00000705 | 54,051.00 |
| Apr 18 2024 | 0.00000723 | -0.00000003 | -0.41% | 0.00000726 | 0.00000736 | 0.00000710 | 36,339.00 |
| Apr 17 2024 | 0.00000726 | 0.00000008 | 1.11% | 0.00000718 | 0.00000736 | 0.00000709 | 56,563.00 |
| Apr 16 2024 | 0.00000718 | -0.00000010 | -1.37% | 0.00000728 | 0.00000774 | 0.00000709 | 104,285.00 |
| Apr 15 2024 | 0.00000728 | 0.00000017 | 2.39% | 0.00000713 | 0.00000746 | 0.00000700 | 89,138.00 |
| Apr 14 2024 | 0.00000711 | 0.00000012 | 1.72% | 0.00000695 | 0.00000738 | 0.00000685 | 1,308,186.00 |
| Apr 13 2024 | 0.00000699 | -0.00000051 | -6.80% | 0.00000750 | 0.00000764 | 0.00000650 | 544,649.00 |
| Apr 12 2024 | 0.00000750 | -0.00000084 | -10.07% | 0.00000834 | 0.00000838 | 0.00000658 | 551,369.00 |
| Apr 11 2024 | 0.00000834 | 0.00000003 | 0.36% | 0.00000835 | 0.00000839 | 0.00000824 | 19,343.00 |
| Apr 10 2024 | 0.00000831 | -0.00000029 | -3.37% | 0.00000855 | 0.00000857 | 0.00000827 | 41,707.00 |
| Apr 09 2024 | 0.00000860 | 0.00000003 | 0.35% | 0.00000861 | 0.00000881 | 0.00000851 | 63,773.00 |
| Apr 08 2024 | 0.00000857 | 0.00000008 | 0.94% | 0.00000847 | 0.00000858 | 0.00000834 | 105,392.00 |
| Apr 07 2024 | 0.00000849 | 0.00000002 | 0.24% | 0.00000849 | 0.00000861 | 0.00000846 | 9,413.00 |
| Apr 06 2024 | 0.00000847 | -0.00000002 | -0.24% | 0.00000857 | 0.00000861 | 0.00000845 | 21,082.00 |
| Apr 05 2024 | 0.00000849 | -0.00000003 | -0.35% | 0.00000852 | 0.00000860 | 0.00000842 | 25,053.00 |
| Apr 04 2024 | 0.00000852 | -0.00000024 | -2.74% | 0.00000865 | 0.00000882 | 0.00000849 | 24,476.00 |
| Apr 03 2024 | 0.00000876 | -0.00000012 | -1.35% | 0.00000881 | 0.00000895 | 0.00000873 | 66,397.00 |
| Apr 02 2024 | 0.00000888 | -0.00000004 | -0.45% | 0.00000892 | 0.00000900 | 0.00000881 | 71,206.00 |
| Apr 01 2024 | 0.00000892 | -0.00000021 | -2.30% | 0.00000913 | 0.00000915 | 0.00000881 | 91,131.00 |
| Mar 31 2024 | 0.00000913 | -0.00000012 | -1.30% | 0.00000924 | 0.00000924 | 0.00000911 | 2,173.00 |
| Mar 30 2024 | 0.00000925 | -0.00000019 | -2.01% | 0.00000942 | 0.00000942 | 0.00000925 | 98.00 |
| Mar 29 2024 | 0.00000944 | 0.00000023 | 2.50% | 0.00000915 | 0.00000944 | 0.00000911 | 6,428.00 |
| Mar 28 2024 | 0.00000921 | -0.00000013 | -1.39% | 0.00000934 | 0.00000935 | 0.00000914 | 43,883.00 |
| Mar 27 2024 | 0.00000934 | -0.00000015 | -1.58% | 0.00000949 | 0.00000951 | 0.00000919 | 60,686.00 |
| Mar 26 2024 | 0.00000949 | 0.00000005 | 0.53% | 0.00000951 | 0.00000964 | 0.00000928 | 33,640.00 |
| Mar 25 2024 | 0.00000944 | -0.00000016 | -1.67% | 0.00000968 | 0.00000971 | 0.00000940 | 34,501.00 |
| Mar 24 2024 | 0.00000960 | -0.00000010 | -1.03% | 0.00000979 | 0.00000996 | 0.00000960 | 16,657.00 |
| Mar 23 2024 | 0.00000970 | 0.00000009 | 0.94% | 0.00000968 | 0.00000983 | 0.00000960 | 3,553.00 |
| Mar 22 2024 | 0.00000961 | -0.00000004 | -0.41% | 0.00000959 | 0.00000976 | 0.00000951 | 34,289.00 |
| Mar 21 2024 | 0.00000965 | 0.00000024 | 2.55% | 0.00000944 | 0.00000974 | 0.00000936 | 32,558.00 |
| Mar 20 2024 | 0.00000941 | -0.00000001 | -0.11% | 0.00000950 | 0.00000969 | 0.00000933 | 25,309.00 |
| Mar 19 2024 | 0.00000942 | -0.00000032 | -3.29% | 0.00000963 | 0.00000985 | 0.00000935 | 27,961.00 |
| Mar 18 2024 | 0.00000974 | -0.00000021 | -2.11% | 0.00000987 | 0.00001015 | 0.00000964 | 31,874.00 |
| Mar 17 2024 | 0.00000995 | -0.00000014 | -1.39% | 0.00001010 | 0.00001016 | 0.00000975 | 67,478.00 |
| Mar 16 2024 | 0.00001009 | -0.00000037 | -3.54% | 0.00001038 | 0.00001078 | 0.00000984 | 73,417.00 |
| Mar 15 2024 | 0.00001046 | -0.00000003 | -0.29% | 0.00001056 | 0.00001061 | 0.00001021 | 112,291.00 |
| Mar 14 2024 | 0.00001049 | 0.00000006 | 0.58% | 0.00001048 | 0.00001105 | 0.00001025 | 108,516.00 |
| Mar 13 2024 | 0.00001043 | -0.00000002 | -0.19% | 0.00001052 | 0.00001053 | 0.00001017 | 37,384.00 |
| Mar 12 2024 | 0.00001045 | -0.00000029 | -2.70% | 0.00001075 | 0.00001077 | 0.00001026 | 782,556.00 |
| Mar 11 2024 | 0.00001074 | 0.00000035 | 3.37% | 0.00001041 | 0.00001086 | 0.00001014 | 1,449,106.00 |
| Mar 10 2024 | 0.00001039 | -0.00000046 | -4.24% | 0.00001087 | 0.00001090 | 0.00001026 | 1,156,589.00 |
| Mar 09 2024 | 0.00001085 | 0.00000025 | 2.36% | 0.00001060 | 0.00001093 | 0.00001059 | 1,091,889.00 |
| Mar 08 2024 | 0.00001060 | -0.00000054 | -4.85% | 0.00001114 | 0.00001130 | 0.00001043 | 1,217,569.00 |
| Mar 07 2024 | 0.00001114 | 0.00000003 | 0.27% | 0.00001113 | 0.00001136 | 0.00001083 | 1,207,557.00 |
| Mar 06 2024 | 0.00001111 | 0.00000027 | 2.49% | 0.00001087 | 0.00001122 | 0.00001055 | 1,316,483.00 |
| Mar 05 2024 | 0.00001084 | -0.00000047 | -4.16% | 0.00001135 | 0.00001179 | 0.00000960 | 1,606,296.00 |
| Mar 04 2024 | 0.00001131 | -0.00000026 | -2.25% | 0.00001157 | 0.00001248 | 0.00001131 | 2,177,829.00 |
| Mar 03 2024 | 0.00001157 | -0.00000037 | -3.10% | 0.00001195 | 0.00001210 | 0.00001120 | 1,598,015.00 |
| Mar 02 2024 | 0.00001194 | 0.00000039 | 3.38% | 0.00001155 | 0.00001225 | 0.00001151 | 1,581,105.00 |
| Mar 01 2024 | 0.00001155 | 0.00000083 | 7.74% | 0.00001074 | 0.00001169 | 0.00001069 | 1,319,200.00 |
| Feb 29 2024 | 0.00001072 | 0.00000061 | 6.03% | 0.00001009 | 0.00001130 | 0.00001009 | 2,056,002.00 |
| Feb 28 2024 | 0.00001011 | -0.00000080 | -7.33% | 0.00001091 | 0.00001103 | 0.00001005 | 1,930,565.00 |
| Feb 27 2024 | 0.00001091 | -0.00000043 | -3.79% | 0.00001134 | 0.00001142 | 0.00001075 | 1,493,503.00 |
| Feb 26 2024 | 0.00001134 | -0.00000007 | -0.61% | 0.00001143 | 0.00001159 | 0.00001115 | 1,421,411.00 |
| Feb 25 2024 | 0.00001141 | -0.00000016 | -1.38% | 0.00001158 | 0.00001163 | 0.00001131 | 1,174,517.00 |
| Feb 24 2024 | 0.00001157 | 0.00000008 | 0.70% | 0.00001148 | 0.00001165 | 0.00001126 | 1,288,977.00 |
| Feb 23 2024 | 0.00001149 | 0.00000006 | 0.52% | 0.00001143 | 0.00001163 | 0.00001125 | 1,214,403.00 |
| Feb 22 2024 | 0.00001143 | -0.00000011 | -0.95% | 0.00001154 | 0.00001172 | 0.00001132 | 1,227,757.00 |
| Feb 21 2024 | 0.00001154 | -0.00000036 | -3.03% | 0.00001190 | 0.00001190 | 0.00001131 | 1,612,130.00 |
| Feb 20 2024 | 0.00001190 | -0.00000027 | -2.22% | 0.00001218 | 0.00001247 | 0.00001167 | 1,766,362.00 |
| Feb 19 2024 | 0.00001217 | 0.00000027 | 2.27% | 0.00001190 | 0.00001226 | 0.00001178 | 1,753,896.00 |
| Feb 18 2024 | 0.00001190 | 0.00000011 | 0.93% | 0.00001179 | 0.00001228 | 0.00001177 | 1,300,845.00 |
| Feb 17 2024 | 0.00001179 | 0.00000031 | 2.70% | 0.00001148 | 0.00001184 | 0.00001111 | 1,207,922.00 |
| Feb 16 2024 | 0.00001148 | -0.00000023 | -1.96% | 0.00001172 | 0.00001176 | 0.00001127 | 1,477,561.00 |
| Feb 15 2024 | 0.00001171 | 0.00000056 | 5.02% | 0.00001115 | 0.00001176 | 0.00001101 | 1,945,375.00 |
| Feb 14 2024 | 0.00001115 | 0.00000019 | 1.73% | 0.00001096 | 0.00001126 | 0.00001094 | 634,263.00 |
| Feb 13 2024 | 0.00001096 | -0.00000029 | -2.58% | 0.00001123 | 0.00001132 | 0.00001093 | 295,039.00 |
| Feb 12 2024 | 0.00001125 | 0.00000000 | 0.00% | 0.00001119 | 0.00001133 | 0.00001104 | 341,510.00 |
| Feb 11 2024 | 0.00001125 | -0.00000031 | -2.68% | 0.00001155 | 0.00001192 | 0.00001110 | 343,170.00 |
| Feb 10 2024 | 0.00001156 | 0.00000007 | 0.61% | 0.00001147 | 0.00001166 | 0.00001127 | 521,413.00 |
| Feb 09 2024 | 0.00001149 | -0.00000023 | -1.96% | 0.00001176 | 0.00001182 | 0.00001126 | 1,076,704.00 |
| Feb 08 2024 | 0.00001172 | 0.00000040 | 3.53% | 0.00001132 | 0.00001198 | 0.00001130 | 1,032,519.00 |
| Feb 07 2024 | 0.00001132 | -0.00000027 | -2.33% | 0.00001159 | 0.00001163 | 0.00001102 | 1,142,208.00 |
| Feb 06 2024 | 0.00001159 | 0.00000003 | 0.26% | 0.00001156 | 0.00001167 | 0.00001143 | 1,204,898.00 |
| Feb 05 2024 | 0.00001156 | -0.00000007 | -0.60% | 0.00001160 | 0.00001173 | 0.00001148 | 1,032,951.00 |
| Feb 04 2024 | 0.00001163 | -0.00000028 | -2.35% | 0.00001190 | 0.00001194 | 0.00001162 | 1,324,925.00 |
| Feb 03 2024 | 0.00001191 | 0.00000001 | 0.08% | 0.00001194 | 0.00001219 | 0.00001191 | 1,010,349.00 |
