Register for streaming realtime charts, analysis tools, and prices.
ADABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.00000735 | 0.00000010 | 1.38% | 0.00000727 | 0.00000739 | 0.00000710 | 85,078.00 |
| Apr 26 2024 | 0.00000725 | -0.00000004 | -0.55% | 0.00000728 | 0.00000743 | 0.00000722 | 80,982.00 |
| Apr 25 2024 | 0.00000729 | -0.00000008 | -1.09% | 0.00000740 | 0.00000743 | 0.00000728 | 31,111.00 |
| Apr 24 2024 | 0.00000737 | -0.00000015 | -1.99% | 0.00000752 | 0.00000763 | 0.00000732 | 112,087.00 |
| Apr 23 2024 | 0.00000752 | -0.00000020 | -2.59% | 0.00000773 | 0.00000788 | 0.00000752 | 217,801.00 |
| Apr 22 2024 | 0.00000772 | 0.00000004 | 0.52% | 0.00000770 | 0.00000785 | 0.00000766 | 117,341.00 |
| Apr 21 2024 | 0.00000768 | -0.00000009 | -1.16% | 0.00000778 | 0.00000784 | 0.00000753 | 277,050.00 |
| Apr 20 2024 | 0.00000777 | 0.00000042 | 5.71% | 0.00000738 | 0.00000783 | 0.00000738 | 233,393.00 |
| Apr 19 2024 | 0.00000735 | 0.00000013 | 1.80% | 0.00000722 | 0.00000738 | 0.00000705 | 119,096.00 |
| Apr 18 2024 | 0.00000722 | -0.00000003 | -0.41% | 0.00000727 | 0.00000735 | 0.00000710 | 137,857.00 |
| Apr 17 2024 | 0.00000725 | 0.00000002 | 0.28% | 0.00000717 | 0.00000736 | 0.00000702 | 269,026.00 |
| Apr 16 2024 | 0.00000723 | -0.00000002 | -0.28% | 0.00000727 | 0.00000750 | 0.00000706 | 158,074.00 |
| Apr 15 2024 | 0.00000725 | 0.00000013 | 1.83% | 0.00000712 | 0.00000746 | 0.00000701 | 322,660.00 |
| Apr 14 2024 | 0.00000712 | 0.00000016 | 2.30% | 0.00000696 | 0.00000737 | 0.00000685 | 746,691.00 |
| Apr 13 2024 | 0.00000696 | -0.00000054 | -7.20% | 0.00000748 | 0.00000763 | 0.00000647 | 668,901.00 |
| Apr 12 2024 | 0.00000750 | -0.00000087 | -10.39% | 0.00000835 | 0.00000838 | 0.00000680 | 686,668.00 |
| Apr 11 2024 | 0.00000837 | 0.00000007 | 0.84% | 0.00000829 | 0.00000837 | 0.00000818 | 181,175.00 |
| Apr 10 2024 | 0.00000830 | -0.00000027 | -3.15% | 0.00000855 | 0.00000858 | 0.00000826 | 133,567.00 |
| Apr 09 2024 | 0.00000857 | 0.00000000 | 0.00% | 0.00000857 | 0.00000880 | 0.00000852 | 76,415.00 |
| Apr 08 2024 | 0.00000857 | 0.00000007 | 0.82% | 0.00000848 | 0.00000865 | 0.00000834 | 134,191.00 |
| Apr 07 2024 | 0.00000850 | 0.00000002 | 0.24% | 0.00000847 | 0.00000859 | 0.00000843 | 153,872.00 |
| Apr 06 2024 | 0.00000848 | 0.00000002 | 0.24% | 0.00000846 | 0.00000859 | 0.00000843 | 79,708.00 |
| Apr 05 2024 | 0.00000846 | -0.00000004 | -0.47% | 0.00000851 | 0.00000857 | 0.00000842 | 267,962.00 |
| Apr 04 2024 | 0.00000850 | -0.00000013 | -1.51% | 0.00000863 | 0.00000880 | 0.00000849 | 140,149.00 |
| Apr 03 2024 | 0.00000863 | -0.00000023 | -2.60% | 0.00000887 | 0.00000894 | 0.00000863 | 151,374.00 |
| Apr 02 2024 | 0.00000886 | -0.00000006 | -0.67% | 0.00000892 | 0.00000900 | 0.00000879 | 226,557.00 |
| Apr 01 2024 | 0.00000892 | -0.00000021 | -2.30% | 0.00000914 | 0.00000918 | 0.00000885 | 213,933.00 |
| Mar 31 2024 | 0.00000913 | -0.00000013 | -1.40% | 0.00000922 | 0.00000930 | 0.00000910 | 98,521.00 |
| Mar 30 2024 | 0.00000926 | -0.00000024 | -2.53% | 0.00000952 | 0.00000959 | 0.00000922 | 116,872.00 |
| Mar 29 2024 | 0.00000950 | 0.00000031 | 3.37% | 0.00000919 | 0.00000954 | 0.00000909 | 334,964.00 |
| Mar 28 2024 | 0.00000919 | -0.00000015 | -1.61% | 0.00000932 | 0.00000933 | 0.00000912 | 219,309.00 |
| Mar 27 2024 | 0.00000934 | -0.00000015 | -1.58% | 0.00000950 | 0.00000953 | 0.00000919 | 231,875.00 |
| Mar 26 2024 | 0.00000949 | 0.00000011 | 1.17% | 0.00000939 | 0.00000963 | 0.00000937 | 393,187.00 |
| Mar 25 2024 | 0.00000938 | -0.00000021 | -2.19% | 0.00000961 | 0.00000973 | 0.00000935 | 338,940.00 |
| Mar 24 2024 | 0.00000959 | -0.00000015 | -1.54% | 0.00000973 | 0.00000997 | 0.00000958 | 229,168.00 |
| Mar 23 2024 | 0.00000974 | 0.00000010 | 1.04% | 0.00000964 | 0.00000983 | 0.00000961 | 204,039.00 |
| Mar 22 2024 | 0.00000964 | -0.00000001 | -0.10% | 0.00000964 | 0.00000973 | 0.00000950 | 234,749.00 |
| Mar 21 2024 | 0.00000965 | 0.00000023 | 2.44% | 0.00000942 | 0.00000975 | 0.00000937 | 250,237.00 |
| Mar 20 2024 | 0.00000942 | -0.00000007 | -0.74% | 0.00000946 | 0.00000970 | 0.00000928 | 384,585.00 |
| Mar 19 2024 | 0.00000949 | -0.00000028 | -2.87% | 0.00000977 | 0.00000991 | 0.00000934 | 709,720.00 |
| Mar 18 2024 | 0.00000977 | -0.00000019 | -1.91% | 0.00000996 | 0.00001020 | 0.00000964 | 501,347.00 |
| Mar 17 2024 | 0.00000996 | -0.00000014 | -1.39% | 0.00001010 | 0.00001015 | 0.00000974 | 402,431.00 |
| Mar 16 2024 | 0.00001010 | -0.00000036 | -3.44% | 0.00001047 | 0.00001067 | 0.00000985 | 342,757.00 |
| Mar 15 2024 | 0.00001046 | -0.00000001 | -0.10% | 0.00001052 | 0.00001068 | 0.00001014 | 647,158.00 |
| Mar 14 2024 | 0.00001047 | 0.00000000 | 0.00% | 0.00001047 | 0.00001047 | 0.00001047 | 0.00 |
| Mar 13 2024 | 0.00001047 | 0.00000001 | 0.10% | 0.00001047 | 0.00001063 | 0.00001017 | 442,599.00 |
| Mar 12 2024 | 0.00001046 | -0.00000028 | -2.61% | 0.00001075 | 0.00001076 | 0.00001026 | 505,593.00 |
| Mar 11 2024 | 0.00001074 | 0.00000034 | 3.27% | 0.00001039 | 0.00001085 | 0.00001015 | 602,624.00 |
| Mar 10 2024 | 0.00001040 | -0.00000048 | -4.41% | 0.00001085 | 0.00001088 | 0.00001027 | 508,576.00 |
| Mar 09 2024 | 0.00001088 | 0.00000028 | 2.64% | 0.00001060 | 0.00001091 | 0.00001052 | 469,694.00 |
| Mar 08 2024 | 0.00001060 | -0.00000052 | -4.68% | 0.00001113 | 0.00001125 | 0.00001045 | 577,943.00 |
| Mar 07 2024 | 0.00001112 | 0.00000003 | 0.27% | 0.00001113 | 0.00001134 | 0.00001089 | 565,951.00 |
| Mar 06 2024 | 0.00001109 | 0.00000026 | 2.40% | 0.00001087 | 0.00001122 | 0.00001057 | 729,282.00 |
| Mar 05 2024 | 0.00001083 | -0.00000045 | -3.99% | 0.00001131 | 0.00001179 | 0.00001028 | 1,008,553.00 |
| Mar 04 2024 | 0.00001128 | -0.00000027 | -2.34% | 0.00001153 | 0.00001252 | 0.00001127 | 903,290.00 |
| Mar 03 2024 | 0.00001155 | -0.00000040 | -3.35% | 0.00001196 | 0.00001198 | 0.00001112 | 508,047.00 |
| Mar 02 2024 | 0.00001195 | 0.00000045 | 3.91% | 0.00001154 | 0.00001229 | 0.00001150 | 813,234.00 |
| Mar 01 2024 | 0.00001150 | 0.00000081 | 7.58% | 0.00001071 | 0.00001154 | 0.00001068 | 791,476.00 |
| Feb 29 2024 | 0.00001069 | 0.00000060 | 5.95% | 0.00001008 | 0.00001125 | 0.00001005 | 832,418.00 |
| Feb 28 2024 | 0.00001009 | -0.00000087 | -7.94% | 0.00001093 | 0.00001103 | 0.00001006 | 813,472.00 |
| Feb 27 2024 | 0.00001096 | -0.00000042 | -3.69% | 0.00001137 | 0.00001142 | 0.00001073 | 473,204.00 |
| Feb 26 2024 | 0.00001138 | -0.00000005 | -0.44% | 0.00001143 | 0.00001156 | 0.00001125 | 263,591.00 |
| Feb 25 2024 | 0.00001143 | -0.00000014 | -1.21% | 0.00001158 | 0.00001160 | 0.00001131 | 144,969.00 |
| Feb 24 2024 | 0.00001157 | 0.00000009 | 0.78% | 0.00001147 | 0.00001161 | 0.00001123 | 123,578.00 |
| Feb 23 2024 | 0.00001148 | 0.00000006 | 0.53% | 0.00001142 | 0.00001161 | 0.00001121 | 273,160.00 |
| Feb 22 2024 | 0.00001142 | -0.00000013 | -1.13% | 0.00001156 | 0.00001172 | 0.00001131 | 237,944.00 |
| Feb 21 2024 | 0.00001155 | -0.00000034 | -2.86% | 0.00001189 | 0.00001190 | 0.00001131 | 187,333.00 |
| Feb 20 2024 | 0.00001189 | -0.00000034 | -2.78% | 0.00001221 | 0.00001242 | 0.00001168 | 241,595.00 |
| Feb 19 2024 | 0.00001223 | 0.00000036 | 3.03% | 0.00001187 | 0.00001225 | 0.00001187 | 249,742.00 |
| Feb 18 2024 | 0.00001187 | 0.00000012 | 1.02% | 0.00001180 | 0.00001230 | 0.00001180 | 245,404.00 |
| Feb 17 2024 | 0.00001175 | 0.00000027 | 2.35% | 0.00001149 | 0.00001183 | 0.00001123 | 230,098.00 |
| Feb 16 2024 | 0.00001148 | -0.00000019 | -1.63% | 0.00001173 | 0.00001179 | 0.00001128 | 486,545.00 |
| Feb 15 2024 | 0.00001167 | 0.00000055 | 4.95% | 0.00001111 | 0.00001173 | 0.00001102 | 193,727.00 |
| Feb 14 2024 | 0.00001112 | 0.00000015 | 1.37% | 0.00001097 | 0.00001127 | 0.00001093 | 136,087.00 |
| Feb 13 2024 | 0.00001097 | -0.00000022 | -1.97% | 0.00001120 | 0.00001128 | 0.00001094 | 126,917.00 |
| Feb 12 2024 | 0.00001119 | -0.00000004 | -0.36% | 0.00001122 | 0.00001132 | 0.00001108 | 95,530.00 |
| Feb 11 2024 | 0.00001123 | -0.00000031 | -2.69% | 0.00001156 | 0.00001181 | 0.00001116 | 854,845.00 |
| Feb 10 2024 | 0.00001154 | 0.00000008 | 0.70% | 0.00001150 | 0.00001168 | 0.00001126 | 130,547.00 |
| Feb 09 2024 | 0.00001146 | -0.00000016 | -1.38% | 0.00001171 | 0.00001178 | 0.00001126 | 237,796.00 |
| Feb 08 2024 | 0.00001162 | 0.00000027 | 2.38% | 0.00001132 | 0.00001196 | 0.00001132 | 543,356.00 |
| Feb 07 2024 | 0.00001135 | -0.00000021 | -1.82% | 0.00001157 | 0.00001162 | 0.00001104 | 275,957.00 |
| Feb 06 2024 | 0.00001156 | -0.00000001 | -0.09% | 0.00001158 | 0.00001167 | 0.00001145 | 113,456.00 |
| Feb 05 2024 | 0.00001157 | -0.00000006 | -0.52% | 0.00001159 | 0.00001170 | 0.00001150 | 73,573.00 |
| Feb 04 2024 | 0.00001163 | -0.00000031 | -2.60% | 0.00001192 | 0.00001192 | 0.00001163 | 144,171.00 |
| Feb 03 2024 | 0.00001194 | 0.00000005 | 0.42% | 0.00001194 | 0.00001221 | 0.00001192 | 505,543.00 |
| Feb 02 2024 | 0.00001189 | 0.00000013 | 1.11% | 0.00001178 | 0.00001217 | 0.00001171 | 745,559.00 |
| Feb 01 2024 | 0.00001176 | 0.00000005 | 0.43% | 0.00001168 | 0.00001188 | 0.00001151 | 201,056.00 |
| Jan 31 2024 | 0.00001171 | -0.00000029 | -2.42% | 0.00001198 | 0.00001198 | 0.00001160 | 189,743.00 |
| Jan 30 2024 | 0.00001200 | -0.00000012 | -0.99% | 0.00001216 | 0.00001232 | 0.00001189 | 580,238.00 |
| Jan 29 2024 | 0.00001212 | 0.00000045 | 3.86% | 0.00001164 | 0.00001223 | 0.00001154 | 353,981.00 |
| Jan 28 2024 | 0.00001167 | 0.00000013 | 1.13% | 0.00001156 | 0.00001180 | 0.00001156 | 144,876.00 |
| Jan 27 2024 | 0.00001154 | -0.00000007 | -0.60% | 0.00001159 | 0.00001166 | 0.00001148 | 88,985.00 |
