Register for real-time alerts, custom portfolio, and market moversADAPADUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.005695 | 0.000081 | 1.44% | 0.005611 | 0.0058 | 0.005586 | 2,376,773.00 |
| Jul 17 2024 | 0.005614 | 0.00 | 0.00% | 0.005601 | 0.005615 | 0.005598 | 2,530,015.00 |
| Jul 16 2024 | 0.005614 | 0.000188 | 3.46% | 0.005401 | 0.005646 | 0.005367 | 1,897,530.00 |
| Jul 15 2024 | 0.005426 | 0.000264 | 5.11% | 0.005409 | 0.005535 | 0.005248 | 1,135,270.00 |
| Jul 14 2024 | 0.005162 | 0.000116 | 2.30% | 0.005122 | 0.00517 | 0.005102 | 2,409,306.00 |
| Jul 13 2024 | 0.005046 | -0.00033 | -6.14% | 0.005363 | 0.005367 | 0.004975 | 2,377,031.00 |
| Jul 12 2024 | 0.005376 | 0.000098 | 1.86% | 0.005259 | 0.005712 | 0.00525 | 1,507,007.00 |
| Jul 11 2024 | 0.005278 | 0.00000300 | 0.06% | 0.005253 | 0.005345 | 0.005247 | 2,516,405.00 |
| Jul 10 2024 | 0.005275 | 0.000118 | 2.29% | 0.005309 | 0.005309 | 0.005191 | 1,865,747.00 |
| Jul 09 2024 | 0.005157 | -0.000013 | -0.25% | 0.005171 | 0.005203 | 0.004817 | 1,863,587.00 |
| Jul 08 2024 | 0.00517 | 0.0003 | 6.16% | 0.004872 | 0.005409 | 0.004627 | 933,223.00 |
| Jul 07 2024 | 0.00487 | -0.000015 | -0.31% | 0.004888 | 0.005061 | 0.004746 | 2,008,900.00 |
| Jul 06 2024 | 0.004885 | 0.000159 | 3.36% | 0.00473 | 0.004894 | 0.004708 | 2,777,479.00 |
| Jul 05 2024 | 0.004726 | -0.000293 | -5.84% | 0.005018 | 0.005022 | 0.004115 | 2,280,431.00 |
| Jul 04 2024 | 0.005019 | -0.000562 | -10.07% | 0.005584 | 0.005588 | 0.005014 | 1,410,236.00 |
| Jul 03 2024 | 0.005581 | -0.000186 | -3.23% | 0.005877 | 0.005877 | 0.005562 | 1,363,956.00 |
| Jul 02 2024 | 0.005767 | 0.000082 | 1.44% | 0.005691 | 0.005946 | 0.005647 | 1,669,538.00 |
| Jul 01 2024 | 0.005685 | 0.000102 | 1.83% | 0.00559 | 0.005902 | 0.005586 | 1,953,390.00 |
| Jun 30 2024 | 0.005583 | -0.000022 | -0.39% | 0.005605 | 0.005667 | 0.005508 | 189,871.00 |
| Jun 29 2024 | 0.005605 | 0.000236 | 4.40% | 0.005375 | 0.005605 | 0.005367 | 537,471.00 |
| Jun 28 2024 | 0.005369 | -0.000079 | -1.45% | 0.00545 | 0.005523 | 0.005358 | 2,102,892.00 |
| Jun 27 2024 | 0.005448 | -0.000084 | -1.52% | 0.005538 | 0.005549 | 0.005253 | 2,114,255.00 |
| Jun 26 2024 | 0.005532 | -0.000014 | -0.25% | 0.005545 | 0.005694 | 0.005506 | 1,837,715.00 |
| Jun 25 2024 | 0.005546 | 0.000273 | 5.18% | 0.005294 | 0.005678 | 0.005274 | 248,129.00 |
| Jun 24 2024 | 0.005273 | -0.0003 | -5.38% | 0.005471 | 0.005631 | 0.005166 | 543,536.00 |
| Jun 23 2024 | 0.005573 | -0.000296 | -5.04% | 0.005866 | 0.006122 | 0.005556 | 1,860,050.00 |
| Jun 22 2024 | 0.005869 | -0.00000300 | -0.05% | 0.005869 | 0.006124 | 0.005793 | 2,341,739.00 |
| Jun 21 2024 | 0.005872 | -0.000013 | -0.22% | 0.005877 | 0.005946 | 0.005752 | 2,371,709.00 |
| Jun 20 2024 | 0.005885 | 0.000016 | 0.27% | 0.006045 | 0.006122 | 0.005838 | 1,096,415.00 |
| Jun 19 2024 | 0.005869 | 0.000231 | 4.10% | 0.005602 | 0.005869 | 0.005581 | 269,067.00 |
| Jun 18 2024 | 0.005638 | -0.000367 | -6.11% | 0.006034 | 0.006051 | 0.005595 | 348,042.00 |
| Jun 17 2024 | 0.006005 | 0.00014 | 2.39% | 0.005858 | 0.006054 | 0.005852 | 281,835.00 |
| Jun 16 2024 | 0.005865 | -0.000113 | -1.89% | 0.005976 | 0.006025 | 0.005795 | 2,404,641.00 |
| Jun 15 2024 | 0.005978 | -0.000141 | -2.30% | 0.006119 | 0.006127 | 0.005928 | 2,633,845.00 |
| Jun 14 2024 | 0.006119 | -0.000156 | -2.49% | 0.006269 | 0.006281 | 0.006118 | 2,285,289.00 |
| Jun 13 2024 | 0.006275 | -0.000432 | -6.44% | 0.006668 | 0.006709 | 0.006102 | 1,652,685.00 |
| Jun 12 2024 | 0.006707 | 0.000312 | 4.88% | 0.006395 | 0.008082 | 0.006316 | 2,016,620.00 |
| Jun 11 2024 | 0.006395 | -0.00036 | -5.33% | 0.00676 | 0.006766 | 0.00624 | 2,216,467.00 |
| Jun 10 2024 | 0.006755 | 0.000012 | 0.18% | 0.006738 | 0.007023 | 0.006658 | 1,782,462.00 |
| Jun 09 2024 | 0.006743 | -0.000633 | -8.58% | 0.007371 | 0.007969 | 0.006545 | 1,881,105.00 |
| Jun 08 2024 | 0.007376 | -0.00000200 | -0.03% | 0.007366 | 0.007401 | 0.007359 | 1,713,370.00 |
| Jun 07 2024 | 0.007378 | -0.000274 | -3.58% | 0.007636 | 0.007688 | 0.007302 | 1,321,902.00 |
| Jun 06 2024 | 0.007652 | -0.000016 | -0.21% | 0.007646 | 0.008 | 0.007543 | 1,389,584.00 |
| Jun 05 2024 | 0.007668 | 0.00039 | 5.36% | 0.007279 | 0.007734 | 0.007276 | 1,307,482.00 |
| Jun 04 2024 | 0.007278 | 0.000448 | 6.56% | 0.006823 | 0.00735 | 0.006822 | 1,059,873.00 |
| Jun 03 2024 | 0.00683 | 0.000302 | 4.63% | 0.006538 | 0.006872 | 0.006523 | 1,822,766.00 |
| Jun 02 2024 | 0.006528 | -0.000463 | -6.62% | 0.006996 | 0.007014 | 0.00608 | 2,131,745.00 |
| Jun 01 2024 | 0.006991 | 0.0001 | 1.45% | 0.006891 | 0.007013 | 0.0068 | 2,129,166.00 |
| May 31 2024 | 0.006891 | -0.000056 | -0.81% | 0.006935 | 0.006949 | 0.006878 | 639,494.00 |
| May 30 2024 | 0.006947 | 0.000012 | 0.17% | 0.006928 | 0.0071 | 0.006867 | 1,970,957.00 |
| May 29 2024 | 0.006935 | 0.000068 | 0.99% | 0.006867 | 0.007257 | 0.006815 | 1,968,506.00 |
| May 28 2024 | 0.006867 | 0.000098 | 1.45% | 0.006803 | 0.007188 | 0.006774 | 2,089,173.00 |
| May 27 2024 | 0.006769 | -0.000271 | -3.85% | 0.007043 | 0.007159 | 0.006711 | 2,236,470.00 |
| May 26 2024 | 0.00704 | -0.000067 | -0.94% | 0.007109 | 0.007112 | 0.007 | 2,002,592.00 |
| May 25 2024 | 0.007107 | -0.00000500 | -0.07% | 0.007111 | 0.007121 | 0.007095 | 1,978,311.00 |
| May 24 2024 | 0.007112 | -0.000029 | -0.41% | 0.007137 | 0.007259 | 0.00703 | 1,499,989.00 |
| May 23 2024 | 0.007141 | -0.000271 | -3.66% | 0.007416 | 0.007434 | 0.006999 | 2,096,366.00 |
| May 22 2024 | 0.007412 | 0.000014 | 0.19% | 0.007391 | 0.007435 | 0.007387 | 1,856,543.00 |
| May 21 2024 | 0.007398 | 0.000203 | 2.82% | 0.007186 | 0.007435 | 0.00717 | 1,933,592.00 |
| May 20 2024 | 0.007195 | -0.000043 | -0.59% | 0.007252 | 0.007275 | 0.007135 | 1,876,137.00 |
| May 19 2024 | 0.007238 | 0.00045 | 6.63% | 0.006788 | 0.007331 | 0.006782 | 1,587,161.00 |
| May 18 2024 | 0.006788 | 0.000256 | 3.92% | 0.006541 | 0.007 | 0.006521 | 1,999,379.00 |
| May 17 2024 | 0.006532 | 0.000226 | 3.58% | 0.006223 | 0.006554 | 0.006188 | 2,034,113.00 |
| May 16 2024 | 0.006306 | 0.000105 | 1.69% | 0.006207 | 0.006791 | 0.00614 | 4,462,525.00 |
| May 15 2024 | 0.006201 | -0.000458 | -6.88% | 0.006685 | 0.006685 | 0.004918 | 2,377,855.00 |
| May 14 2024 | 0.006659 | -0.000091 | -1.35% | 0.006751 | 0.006751 | 0.006573 | 436,426.00 |
| May 13 2024 | 0.00675 | 0.000061 | 0.91% | 0.006673 | 0.00675 | 0.006673 | 866,751.00 |
| May 12 2024 | 0.006689 | -0.000033 | -0.49% | 0.006719 | 0.006982 | 0.0065 | 1,988,342.00 |
| May 11 2024 | 0.006722 | 0.000036 | 0.54% | 0.006617 | 0.00698 | 0.006564 | 1,989,502.00 |
| May 10 2024 | 0.006686 | -0.00041 | -5.78% | 0.007113 | 0.007168 | 0.00639 | 1,932,166.00 |
| May 09 2024 | 0.007096 | 0.000184 | 2.66% | 0.006923 | 0.007167 | 0.006895 | 1,927,510.00 |
| May 08 2024 | 0.006912 | 0.000023 | 0.33% | 0.00688 | 0.006936 | 0.006587 | 1,675,636.00 |
| May 07 2024 | 0.006889 | -0.00000200 | -0.03% | 0.00686 | 0.006998 | 0.006827 | 1,813,641.00 |
| May 06 2024 | 0.006891 | 0.000186 | 2.77% | 0.006697 | 0.007325 | 0.006694 | 1,265,123.00 |
| May 05 2024 | 0.006705 | -0.00006 | -0.89% | 0.006807 | 0.00712 | 0.006604 | 1,614,694.00 |
| May 04 2024 | 0.006765 | -0.000083 | -1.21% | 0.006882 | 0.006946 | 0.006506 | 2,073,584.00 |
| May 03 2024 | 0.006848 | 0.000318 | 4.87% | 0.006525 | 0.007298 | 0.006523 | 1,824,352.00 |
| May 02 2024 | 0.00653 | -0.00021 | -3.12% | 0.006739 | 0.00674 | 0.006202 | 1,451,818.00 |
| May 01 2024 | 0.00674 | -0.000334 | -4.72% | 0.007078 | 0.007079 | 0.006366 | 2,048,665.00 |
| Apr 30 2024 | 0.007074 | -0.00011 | -1.53% | 0.007192 | 0.00733 | 0.007 | 1,593,094.00 |
| Apr 29 2024 | 0.007184 | -0.000379 | -5.01% | 0.00756 | 0.007569 | 0.007024 | 1,331,739.00 |
| Apr 28 2024 | 0.007563 | 0.000325 | 4.49% | 0.007237 | 0.007801 | 0.007235 | 1,897,423.00 |
| Apr 27 2024 | 0.007238 | -0.000224 | -3.00% | 0.007468 | 0.00747 | 0.007169 | 1,775,936.00 |
| Apr 26 2024 | 0.007462 | -0.000152 | -2.00% | 0.007623 | 0.00901 | 0.007385 | 1,701,138.00 |
| Apr 25 2024 | 0.007614 | -0.000011 | -0.14% | 0.007607 | 0.007651 | 0.0074 | 2,128,202.00 |
| Apr 24 2024 | 0.007625 | -0.000153 | -1.97% | 0.00777 | 0.007782 | 0.007062 | 1,780,909.00 |
| Apr 23 2024 | 0.007778 | 0.000181 | 2.38% | 0.007594 | 0.007998 | 0.007456 | 1,118,048.00 |
| Apr 22 2024 | 0.007597 | -0.000201 | -2.58% | 0.007796 | 0.008 | 0.007539 | 1,953,354.00 |
| Apr 21 2024 | 0.007798 | 0.000094 | 1.22% | 0.007702 | 0.007912 | 0.007668 | 1,186,089.00 |
| Apr 20 2024 | 0.007704 | 0.000538 | 7.51% | 0.007166 | 0.007997 | 0.007166 | 1,206,025.00 |
