Register for real-time alerts, custom portfolio, and market movers
ADSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000162 | -0.00000006 | -3.57% | 0.00000171 | 0.00000173 | 0.00000157 | 16,599.00 |
| Jul 17 2024 | 0.00000168 | 0.00000000 | 0.00% | 0.00000170 | 0.00000178 | 0.00000165 | 16,390.00 |
| Jul 16 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000176 | 0.00000181 | 0.00000168 | 17,135.00 |
| Jul 15 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000171 | 0.00000187 | 0.00000165 | 4,253.00 |
| Jul 14 2024 | 0.00000175 | 0.00000004 | 2.34% | 0.00000171 | 0.00000177 | 0.00000167 | 3,037.00 |
| Jul 13 2024 | 0.00000171 | -0.00000008 | -4.47% | 0.00000173 | 0.00000178 | 0.00000171 | 3,879.00 |
| Jul 12 2024 | 0.00000179 | 0.00000000 | 0.00% | 0.00000179 | 0.00000179 | 0.00000179 | 0.00 |
| Jul 11 2024 | 0.00000179 | -0.00000007 | -3.76% | 0.00000184 | 0.00000196 | 0.00000175 | 4,454.00 |
| Jul 10 2024 | 0.00000186 | 0.00000017 | 10.06% | 0.00000168 | 0.00000187 | 0.00000166 | 4,407.00 |
| Jul 09 2024 | 0.00000169 | -0.00000013 | -7.14% | 0.00000182 | 0.00000186 | 0.00000169 | 7,305.00 |
| Jul 08 2024 | 0.00000182 | 0.00000009 | 5.20% | 0.00000180 | 0.00000186 | 0.00000172 | 3,613.00 |
| Jul 07 2024 | 0.00000173 | -0.00000010 | -5.46% | 0.00000179 | 0.00000186 | 0.00000173 | 1,973.00 |
| Jul 06 2024 | 0.00000183 | 0.00000005 | 2.81% | 0.00000174 | 0.00000193 | 0.00000174 | 4,744.00 |
| Jul 05 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000183 | 0.00000194 | 0.00000171 | 37,646.00 |
| Jul 04 2024 | 0.00000176 | -0.00000006 | -3.30% | 0.00000176 | 0.00000196 | 0.00000174 | 17,999.00 |
| Jul 03 2024 | 0.00000182 | 0.00000004 | 2.25% | 0.00000177 | 0.00000185 | 0.00000176 | 2,318.00 |
| Jul 02 2024 | 0.00000178 | 0.00000001 | 0.56% | 0.00000177 | 0.00000186 | 0.00000175 | 7,391.00 |
| Jul 01 2024 | 0.00000177 | -0.00000004 | -2.21% | 0.00000179 | 0.00000187 | 0.00000177 | 3,537.00 |
| Jun 30 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000183 | 0.00000189 | 0.00000177 | 1,223.00 |
| Jun 29 2024 | 0.00000181 | 0.00000003 | 1.69% | 0.00000178 | 0.00000189 | 0.00000177 | 19,161.00 |
| Jun 28 2024 | 0.00000178 | -0.00000014 | -7.29% | 0.00000187 | 0.00000191 | 0.00000174 | 26,339.00 |
| Jun 27 2024 | 0.00000192 | 0.00000006 | 3.23% | 0.00000185 | 0.00000199 | 0.00000182 | 5,212.00 |
| Jun 26 2024 | 0.00000186 | 0.00000002 | 1.09% | 0.00000184 | 0.00000194 | 0.00000181 | 12,281.00 |
| Jun 25 2024 | 0.00000184 | 0.00000019 | 11.52% | 0.00000169 | 0.00000185 | 0.00000165 | 41,161.00 |
| Jun 24 2024 | 0.00000165 | -0.00000005 | -2.94% | 0.00000170 | 0.00000174 | 0.00000163 | 163,321.00 |
| Jun 23 2024 | 0.00000170 | -0.00000008 | -4.49% | 0.00000178 | 0.00000180 | 0.00000170 | 10,752.00 |
| Jun 22 2024 | 0.00000178 | -0.00000017 | -8.72% | 0.00000195 | 0.00000195 | 0.00000177 | 28,790.00 |
| Jun 21 2024 | 0.00000195 | -0.00000013 | -6.25% | 0.00000211 | 0.00000250 | 0.00000195 | 73,279.00 |
| Jun 20 2024 | 0.00000208 | 0.00000013 | 6.67% | 0.00000196 | 0.00000208 | 0.00000193 | 4,992.00 |
| Jun 19 2024 | 0.00000195 | 0.00000004 | 2.09% | 0.00000191 | 0.00000206 | 0.00000190 | 2,337.00 |
| Jun 18 2024 | 0.00000191 | 0.00000002 | 1.06% | 0.00000191 | 0.00000203 | 0.00000184 | 3,185.00 |
| Jun 17 2024 | 0.00000189 | -0.00000002 | -1.05% | 0.00000191 | 0.00000202 | 0.00000189 | 21,211.00 |
| Jun 16 2024 | 0.00000191 | -0.00000013 | -6.37% | 0.00000202 | 0.00000211 | 0.00000186 | 29,870.00 |
| Jun 15 2024 | 0.00000204 | 0.00000007 | 3.55% | 0.00000204 | 0.00000205 | 0.00000192 | 26,878.00 |
| Jun 14 2024 | 0.00000197 | -0.00000013 | -6.19% | 0.00000211 | 0.00000215 | 0.00000197 | 31,722.00 |
| Jun 13 2024 | 0.00000210 | 0.00000000 | 0.00% | 0.00000212 | 0.00000243 | 0.00000208 | 21,563.00 |
| Jun 12 2024 | 0.00000210 | 0.00000023 | 12.30% | 0.00000188 | 0.00000223 | 0.00000184 | 21,541.00 |
| Jun 11 2024 | 0.00000187 | 0.00000000 | 0.00% | 0.00000187 | 0.00000195 | 0.00000183 | 5,410.00 |
| Jun 10 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000183 | 0.00000191 | 0.00000178 | 3,230.00 |
| Jun 09 2024 | 0.00000183 | 0.00000006 | 3.39% | 0.00000175 | 0.00000190 | 0.00000170 | 5,742.00 |
| Jun 08 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000175 | 0.00000184 | 0.00000166 | 34,660.00 |
| Jun 07 2024 | 0.00000179 | 0.00000006 | 3.47% | 0.00000169 | 0.00000181 | 0.00000165 | 16,866.00 |
| Jun 06 2024 | 0.00000173 | 0.00000007 | 4.22% | 0.00000165 | 0.00000174 | 0.00000165 | 1,221.00 |
| Jun 05 2024 | 0.00000166 | -0.00000003 | -1.78% | 0.00000169 | 0.00000170 | 0.00000157 | 73,421.00 |
| Jun 04 2024 | 0.00000169 | -0.00000013 | -7.14% | 0.00000184 | 0.00000185 | 0.00000168 | 13,986.00 |
| Jun 03 2024 | 0.00000182 | -0.00000009 | -4.71% | 0.00000191 | 0.00000197 | 0.00000180 | 35,095.00 |
| Jun 02 2024 | 0.00000191 | -0.00000010 | -4.98% | 0.00000201 | 0.00000203 | 0.00000191 | 11,619.00 |
| Jun 01 2024 | 0.00000201 | 0.00000006 | 3.08% | 0.00000195 | 0.00000206 | 0.00000189 | 1,163.00 |
| May 31 2024 | 0.00000195 | 0.00000003 | 1.56% | 0.00000192 | 0.00000200 | 0.00000183 | 4,101.00 |
| May 30 2024 | 0.00000192 | -0.00000005 | -2.54% | 0.00000196 | 0.00000200 | 0.00000189 | 10,597.00 |
| May 29 2024 | 0.00000197 | 0.00000008 | 4.23% | 0.00000188 | 0.00000206 | 0.00000188 | 12,696.00 |
| May 28 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000192 | 0.00000207 | 0.00000186 | 17,770.00 |
| May 27 2024 | 0.00000190 | -0.00000015 | -7.32% | 0.00000195 | 0.00000201 | 0.00000179 | 37,390.00 |
| May 26 2024 | 0.00000205 | -0.00000002 | -0.97% | 0.00000207 | 0.00000210 | 0.00000198 | 5,011.00 |
| May 25 2024 | 0.00000207 | -0.00000006 | -2.82% | 0.00000212 | 0.00000225 | 0.00000207 | 14,634.00 |
| May 24 2024 | 0.00000213 | -0.00000018 | -7.79% | 0.00000231 | 0.00000242 | 0.00000208 | 15,512.00 |
| May 23 2024 | 0.00000231 | 0.00000011 | 5.00% | 0.00000227 | 0.00000243 | 0.00000223 | 18,944.00 |
| May 22 2024 | 0.00000220 | 0.00000023 | 11.68% | 0.00000195 | 0.00000224 | 0.00000194 | 56,186.00 |
| May 21 2024 | 0.00000197 | -0.00000023 | -10.45% | 0.00000220 | 0.00000222 | 0.00000194 | 117,256.00 |
| May 20 2024 | 0.00000220 | 0.00000031 | 16.40% | 0.00000184 | 0.00000232 | 0.00000182 | 3,096.00 |
| May 19 2024 | 0.00000189 | 0.00000026 | 15.95% | 0.00000167 | 0.00000189 | 0.00000165 | 14,533.00 |
| May 18 2024 | 0.00000163 | -0.00000011 | -6.32% | 0.00000171 | 0.00000175 | 0.00000162 | 13,592.00 |
| May 17 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000179 | 0.00000181 | 0.00000170 | 87,413.00 |
| May 16 2024 | 0.00000177 | -0.00000009 | -4.84% | 0.00000186 | 0.00000197 | 0.00000175 | 44,972.00 |
| May 15 2024 | 0.00000186 | 0.00000008 | 4.49% | 0.00000174 | 0.00000196 | 0.00000170 | 27,317.00 |
| May 14 2024 | 0.00000178 | -0.00000036 | -16.82% | 0.00000207 | 0.00000216 | 0.00000174 | 18,246.00 |
| May 13 2024 | 0.00000214 | 0.00000007 | 3.38% | 0.00000207 | 0.00000220 | 0.00000196 | 10,778.00 |
| May 12 2024 | 0.00000207 | 0.00000006 | 2.99% | 0.00000199 | 0.00000219 | 0.00000195 | 15,758.00 |
| May 11 2024 | 0.00000201 | 0.00000006 | 3.08% | 0.00000193 | 0.00000213 | 0.00000193 | 13,995.00 |
| May 10 2024 | 0.00000195 | -0.00000013 | -6.25% | 0.00000208 | 0.00000212 | 0.00000185 | 43,069.00 |
| May 09 2024 | 0.00000208 | -0.00000016 | -7.14% | 0.00000225 | 0.00000237 | 0.00000208 | 23,726.00 |
| May 08 2024 | 0.00000224 | -0.00000015 | -6.28% | 0.00000246 | 0.00000246 | 0.00000223 | 16,172.00 |
| May 07 2024 | 0.00000239 | -0.00000010 | -4.02% | 0.00000245 | 0.00000264 | 0.00000239 | 6,360.00 |
| May 06 2024 | 0.00000249 | 0.00000018 | 7.79% | 0.00000243 | 0.00000262 | 0.00000231 | 7,995.00 |
| May 05 2024 | 0.00000231 | 0.00000011 | 5.00% | 0.00000221 | 0.00000281 | 0.00000217 | 7,305.00 |
| May 04 2024 | 0.00000220 | -0.00000015 | -6.38% | 0.00000242 | 0.00000245 | 0.00000220 | 22,608.00 |
| May 03 2024 | 0.00000235 | 0.00000009 | 3.98% | 0.00000228 | 0.00000244 | 0.00000220 | 5,482.00 |
| May 02 2024 | 0.00000226 | 0.00000040 | 21.51% | 0.00000191 | 0.00000292 | 0.00000170 | 94,269.00 |
| May 01 2024 | 0.00000186 | -0.00000015 | -7.46% | 0.00000198 | 0.00000205 | 0.00000174 | 31,591.00 |
| Apr 30 2024 | 0.00000201 | -0.00000015 | -6.94% | 0.00000216 | 0.00000225 | 0.00000195 | 14,821.00 |
| Apr 29 2024 | 0.00000216 | -0.00000007 | -3.14% | 0.00000218 | 0.00000226 | 0.00000212 | 6,600.00 |
| Apr 28 2024 | 0.00000223 | 0.00000004 | 1.83% | 0.00000220 | 0.00000232 | 0.00000217 | 16,168.00 |
| Apr 27 2024 | 0.00000219 | -0.00000013 | -5.60% | 0.00000238 | 0.00000249 | 0.00000212 | 25,323.00 |
| Apr 26 2024 | 0.00000232 | -0.00000025 | -9.73% | 0.00000253 | 0.00000264 | 0.00000232 | 12,783.00 |
| Apr 25 2024 | 0.00000257 | 0.00000007 | 2.80% | 0.00000254 | 0.00000290 | 0.00000239 | 8,851.00 |
| Apr 24 2024 | 0.00000250 | 0.00000010 | 4.17% | 0.00000240 | 0.00000281 | 0.00000237 | 24,590.00 |
| Apr 23 2024 | 0.00000240 | -0.00000007 | -2.83% | 0.00000248 | 0.00000259 | 0.00000240 | 20,214.00 |
| Apr 22 2024 | 0.00000247 | -0.00000034 | -12.10% | 0.00000281 | 0.00000292 | 0.00000244 | 25,673.00 |
| Apr 21 2024 | 0.00000281 | -0.00000011 | -3.77% | 0.00000276 | 0.00000305 | 0.00000271 | 26,365.00 |
| Apr 20 2024 | 0.00000292 | 0.00000036 | 14.06% | 0.00000257 | 0.00000297 | 0.00000242 | 4,114.00 |
