Register for streaming realtime charts, analysis tools, and prices.
ADPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000059 | 0.00000057 | 3,633,191.00 |
| Jul 17 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000060 | 0.00000056 | 3,694,869.00 |
| Jul 16 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000058 | 0.00000061 | 0.00000057 | 2,978,884.00 |
| Jul 15 2024 | 0.00000057 | -0.00000004 | -6.56% | 0.00000061 | 0.00000062 | 0.00000056 | 3,733,544.00 |
| Jul 14 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000066 | 0.00000061 | 3,422,342.00 |
| Jul 13 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000065 | 5,086,780.00 |
| Jul 12 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000067 | 0.00000069 | 0.00000066 | 3,628,625.00 |
| Jul 11 2024 | 0.00000068 | -0.00000002 | -2.86% | 0.00000068 | 0.00000072 | 0.00000067 | 2,386,369.00 |
| Jul 10 2024 | 0.00000070 | 0.00 | 0.00% | 0.00000071 | 0.00000072 | 0.00000067 | 3,478,897.00 |
| Jul 09 2024 | 0.00000070 | -0.00000005 | -6.67% | 0.00000076 | 0.00000076 | 0.00000060 | 3,353,491.00 |
| Jul 08 2024 | 0.00000075 | 0.00000020 | 36.36% | 0.00000055 | 0.00000109 | 0.00000053 | 3,575,635.00 |
| Jul 07 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000054 | 4,460,436.00 |
| Jul 06 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000056 | 0.00000055 | 5,590,878.00 |
| Jul 05 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000057 | 0.00000058 | 0.00000042 | 3,600,785.00 |
| Jul 04 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000061 | 0.00000057 | 3,901,527.00 |
| Jul 03 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000060 | 0.00000061 | 0.00000059 | 4,006,654.00 |
| Jul 02 2024 | 0.00000060 | 0.00000005 | 9.09% | 0.00000055 | 0.00000060 | 0.00000054 | 3,891,630.00 |
| Jul 01 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000056 | 0.00000054 | 5,088,018.00 |
| Jun 30 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000060 | 0.00000056 | 4,324,443.00 |
| Jun 29 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000059 | 0.00000060 | 0.00000059 | 5,234,984.00 |
| Jun 28 2024 | 0.00000060 | 0.00000004 | 7.14% | 0.00000057 | 0.00000060 | 0.00000057 | 3,009,977.00 |
| Jun 27 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000059 | 0.00000056 | 4,566,053.00 |
| Jun 26 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000061 | 0.00000058 | 2,599,685.00 |
| Jun 25 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000056 | 0.00000059 | 0.00000056 | 2,400,272.00 |
| Jun 24 2024 | 0.00000056 | -0.00000004 | -6.67% | 0.00000060 | 0.00000060 | 0.00000055 | 3,012,886.00 |
| Jun 23 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000060 | 0.00000064 | 0.00000059 | 2,372,728.00 |
| Jun 22 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000061 | 0.00000058 | 2,180,761.00 |
| Jun 21 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000061 | 0.00000057 | 3,102,140.00 |
| Jun 20 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000061 | 0.00000057 | 4,378,056.00 |
| Jun 19 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000060 | 0.00000052 | 2,926,974.00 |
| Jun 18 2024 | 0.00000054 | -0.00000006 | -10.00% | 0.00000060 | 0.00000060 | 0.00000054 | 4,839,482.00 |
| Jun 17 2024 | 0.00000060 | -0.00000011 | -15.49% | 0.00000071 | 0.00000071 | 0.00000057 | 3,237,187.00 |
| Jun 16 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000073 | 0.00000070 | 3,096,548.00 |
| Jun 15 2024 | 0.00000070 | 0.00000001 | 1.45% | 0.00000069 | 0.00000071 | 0.00000068 | 2,495,404.00 |
| Jun 14 2024 | 0.00000069 | -0.00000004 | -5.48% | 0.00000074 | 0.00000075 | 0.00000064 | 3,378,431.00 |
| Jun 13 2024 | 0.00000073 | -0.00000003 | -3.95% | 0.00000076 | 0.00000077 | 0.00000073 | 3,721,962.00 |
| Jun 12 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000077 | 0.00000080 | 0.00000074 | 3,687,526.00 |
| Jun 11 2024 | 0.00000078 | 0.00000005 | 6.85% | 0.00000073 | 0.00000085 | 0.00000071 | 3,540,650.00 |
| Jun 10 2024 | 0.00000073 | 0.00 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 3,798,512.00 |
| Jun 09 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000074 | 0.00000073 | 3,239,329.00 |
| Jun 08 2024 | 0.00000074 | 0.00 | 0.00% | 0.00000074 | 0.00000084 | 0.00000073 | 3,571,813.00 |
| Jun 07 2024 | 0.00000074 | -0.00000006 | -7.50% | 0.00000080 | 0.00000082 | 0.00000074 | 3,453,983.00 |
| Jun 06 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000082 | 0.00000083 | 0.00000080 | 3,196,954.00 |
| Jun 05 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000084 | 0.00000081 | 3,068,200.00 |
| Jun 04 2024 | 0.00000084 | 0.00000003 | 3.70% | 0.00000081 | 0.00000084 | 0.00000081 | 1,756,093.00 |
| Jun 03 2024 | 0.00000081 | -0.00000007 | -7.95% | 0.00000088 | 0.00000088 | 0.00000081 | 3,091,657.00 |
| Jun 02 2024 | 0.00000088 | 0.00 | 0.00% | 0.00000088 | 0.00000092 | 0.00000087 | 2,915,555.00 |
| Jun 01 2024 | 0.00000088 | 0.00000002 | 2.33% | 0.00000087 | 0.00000092 | 0.00000085 | 2,905,361.00 |
| May 31 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000092 | 0.00000085 | 3,112,268.00 |
| May 30 2024 | 0.00000088 | 0.00 | 0.00% | 0.00000089 | 0.00000095 | 0.00000087 | 2,925,438.00 |
| May 29 2024 | 0.00000088 | 0.00000010 | 12.82% | 0.00000080 | 0.00000089 | 0.00000078 | 3,068,152.00 |
| May 28 2024 | 0.00000078 | 0.00000002 | 2.63% | 0.00000075 | 0.00000093 | 0.00000073 | 2,970,574.00 |
| May 27 2024 | 0.00000076 | 0.00000009 | 13.43% | 0.00000067 | 0.00000076 | 0.00000066 | 3,558,031.00 |
| May 26 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000069 | 0.00000066 | 4,107,230.00 |
| May 25 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000070 | 0.00000071 | 0.00000068 | 3,881,160.00 |
| May 24 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000071 | 0.00000074 | 0.00000069 | 3,772,334.00 |
| May 23 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000076 | 0.00000070 | 3,597,176.00 |
| May 22 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000076 | 0.00000081 | 0.00000071 | 3,390,739.00 |
| May 21 2024 | 0.00000076 | 0.00000006 | 8.57% | 0.00000070 | 0.00000080 | 0.00000064 | 3,692,741.00 |
| May 20 2024 | 0.00000070 | -0.00000009 | -11.39% | 0.00000079 | 0.00000079 | 0.00000069 | 3,699,749.00 |
| May 19 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000078 | 0.00000121 | 0.00000078 | 3,944,931.00 |
| May 18 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000080 | 0.00000082 | 0.00000078 | 3,916,563.00 |
| May 17 2024 | 0.00000080 | -0.00000003 | -3.61% | 0.00000083 | 0.00000083 | 0.00000078 | 3,920,532.00 |
| May 16 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000080 | 0.00000083 | 0.00000080 | 3,729,355.00 |
| May 15 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000083 | 0.00000084 | 0.00000080 | 3,780,620.00 |
| May 14 2024 | 0.00000083 | 0.00 | 0.00% | 0.00000083 | 0.00000086 | 0.00000082 | 3,647,071.00 |
| May 13 2024 | 0.00000083 | -0.00000004 | -4.60% | 0.00000087 | 0.00000088 | 0.00000080 | 3,408,745.00 |
| May 12 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000089 | 0.00000090 | 0.00000086 | 3,625,606.00 |
| May 11 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000093 | 0.00000093 | 0.00000089 | 3,702,720.00 |
| May 10 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000095 | 0.00000090 | 3,144,612.00 |
| May 09 2024 | 0.00000091 | -0.00000005 | -5.21% | 0.00000096 | 0.00000099 | 0.00000089 | 3,412,651.00 |
| May 08 2024 | 0.00000096 | 0.00000005 | 5.49% | 0.00000091 | 0.00000097 | 0.00000089 | 3,247,724.00 |
| May 07 2024 | 0.00000091 | 0.00000007 | 8.33% | 0.00000084 | 0.00000092 | 0.00000082 | 3,838,239.00 |
| May 06 2024 | 0.00000084 | 0.00 | 0.00% | 0.00000084 | 0.00000085 | 0.00000082 | 3,775,437.00 |
| May 05 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000085 | 0.00000082 | 3,597,557.00 |
| May 04 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000081 | 0.00000083 | 0.00000080 | 4,184,744.00 |
| May 03 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000079 | 0.00000084 | 0.00000079 | 4,038,415.00 |
| May 02 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000080 | 0.00000078 | 4,451,949.00 |
| May 01 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000082 | 0.00000085 | 0.00000075 | 4,214,576.00 |
| Apr 30 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000085 | 0.00000079 | 4,115,741.00 |
| Apr 29 2024 | 0.00000080 | 0.00 | 0.00% | 0.00000080 | 0.00000082 | 0.00000078 | 3,910,981.00 |
| Apr 28 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000082 | 0.00000077 | 3,713,651.00 |
| Apr 27 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000082 | 0.00000085 | 0.00000077 | 3,886,106.00 |
| Apr 26 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000083 | 0.00000085 | 0.00000081 | 3,569,086.00 |
| Apr 25 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000084 | 0.00000085 | 0.00000076 | 3,825,584.00 |
| Apr 24 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000087 | 0.00000082 | 3,894,832.00 |
| Apr 23 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000090 | 0.00000083 | 3,814,550.00 |
| Apr 22 2024 | 0.00000086 | 0.00000001 | 1.18% | 0.00000085 | 0.00000088 | 0.00000083 | 3,725,102.00 |
| Apr 21 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000087 | 0.00000084 | 3,699,207.00 |
| Apr 20 2024 | 0.00000084 | 0.00000004 | 5.00% | 0.00000080 | 0.00000085 | 0.00000079 | 4,045,026.00 |
