Register to chat with like-minded investors on our interactive forums.
ADABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000722 | -0.00000014 | -1.90% | 0.00000738 | 0.00000738 | 0.00000719 | 35,424.00 |
| May 10 2024 | 0.00000736 | 0.00000003 | 0.41% | 0.00000735 | 0.00000742 | 0.00000732 | 316,955.00 |
| May 09 2024 | 0.00000733 | 0.00000025 | 3.53% | 0.00000740 | 0.00000754 | 0.00000731 | 129,530.00 |
| May 08 2024 | 0.00000708 | 0.00000000 | 0.00% | 0.00000708 | 0.00000708 | 0.00000708 | 0.00 |
| May 07 2024 | 0.00000708 | -0.00000011 | -1.53% | 0.00000716 | 0.00000718 | 0.00000703 | 58,857.00 |
| May 06 2024 | 0.00000719 | 0.00000004 | 0.56% | 0.00000715 | 0.00000731 | 0.00000711 | 128,840.00 |
| May 05 2024 | 0.00000715 | -0.00000010 | -1.38% | 0.00000723 | 0.00000723 | 0.00000713 | 168,856.00 |
| May 04 2024 | 0.00000725 | -0.00000018 | -2.42% | 0.00000743 | 0.00000745 | 0.00000724 | 295,657.00 |
| May 03 2024 | 0.00000743 | -0.00000031 | -4.01% | 0.00000776 | 0.00000777 | 0.00000741 | 292,435.00 |
| May 02 2024 | 0.00000774 | 0.00000003 | 0.39% | 0.00000771 | 0.00000787 | 0.00000766 | 212,101.00 |
| May 01 2024 | 0.00000771 | 0.00000043 | 5.91% | 0.00000727 | 0.00000780 | 0.00000727 | 581,194.00 |
| Apr 30 2024 | 0.00000728 | 0.00000011 | 1.53% | 0.00000715 | 0.00000733 | 0.00000700 | 196,050.00 |
| Apr 29 2024 | 0.00000717 | -0.00000013 | -1.78% | 0.00000729 | 0.00000731 | 0.00000714 | 89,908.00 |
| Apr 28 2024 | 0.00000730 | -0.00000007 | -0.95% | 0.00000736 | 0.00000747 | 0.00000730 | 411,862.00 |
| Apr 27 2024 | 0.00000737 | 0.00000012 | 1.66% | 0.00000725 | 0.00000738 | 0.00000708 | 110,028.00 |
| Apr 26 2024 | 0.00000725 | -0.00000004 | -0.55% | 0.00000728 | 0.00000742 | 0.00000721 | 159,277.00 |
| Apr 25 2024 | 0.00000729 | -0.00000023 | -3.06% | 0.00000739 | 0.00000743 | 0.00000726 | 160,492.00 |
| Apr 24 2024 | 0.00000752 | 0.00000000 | 0.00% | 0.00000752 | 0.00000752 | 0.00000752 | 0.00 |
| Apr 23 2024 | 0.00000752 | -0.00000020 | -2.59% | 0.00000774 | 0.00000788 | 0.00000751 | 238,151.00 |
| Apr 22 2024 | 0.00000772 | 0.00000003 | 0.39% | 0.00000774 | 0.00000784 | 0.00000766 | 143,089.00 |
| Apr 21 2024 | 0.00000769 | -0.00000007 | -0.90% | 0.00000779 | 0.00000784 | 0.00000759 | 181,594.00 |
| Apr 20 2024 | 0.00000776 | 0.00000042 | 5.72% | 0.00000736 | 0.00000783 | 0.00000735 | 710,934.00 |
| Apr 19 2024 | 0.00000734 | 0.00000012 | 1.66% | 0.00000722 | 0.00000737 | 0.00000705 | 582,213.00 |
| Apr 18 2024 | 0.00000722 | -0.00000002 | -0.28% | 0.00000726 | 0.00000735 | 0.00000710 | 160,966.00 |
| Apr 17 2024 | 0.00000724 | 0.00000002 | 0.28% | 0.00000718 | 0.00000735 | 0.00000707 | 827,760.00 |
| Apr 16 2024 | 0.00000722 | -0.00000004 | -0.55% | 0.00000727 | 0.00000750 | 0.00000709 | 308,999.00 |
| Apr 15 2024 | 0.00000726 | 0.00000014 | 1.97% | 0.00000711 | 0.00000747 | 0.00000700 | 370,416.00 |
| Apr 14 2024 | 0.00000712 | 0.00000015 | 2.15% | 0.00000695 | 0.00000737 | 0.00000684 | 2,522,876.00 |
| Apr 13 2024 | 0.00000697 | -0.00000051 | -6.82% | 0.00000746 | 0.00000763 | 0.00000646 | 2,124,757.00 |
| Apr 12 2024 | 0.00000748 | -0.00000088 | -10.53% | 0.00000837 | 0.00000838 | 0.00000664 | 2,706,916.00 |
| Apr 11 2024 | 0.00000836 | 0.00000005 | 0.60% | 0.00000831 | 0.00000838 | 0.00000825 | 239,155.00 |
| Apr 10 2024 | 0.00000831 | -0.00000024 | -2.81% | 0.00000855 | 0.00000860 | 0.00000825 | 351,703.00 |
| Apr 09 2024 | 0.00000855 | 0.00000001 | 0.12% | 0.00000856 | 0.00000880 | 0.00000852 | 234,842.00 |
| Apr 08 2024 | 0.00000854 | 0.00000005 | 0.59% | 0.00000847 | 0.00000858 | 0.00000834 | 211,295.00 |
| Apr 07 2024 | 0.00000849 | 0.00000002 | 0.24% | 0.00000845 | 0.00000858 | 0.00000843 | 212,944.00 |
| Apr 06 2024 | 0.00000847 | 0.00000001 | 0.12% | 0.00000845 | 0.00000859 | 0.00000844 | 97,951.00 |
| Apr 05 2024 | 0.00000846 | -0.00000005 | -0.59% | 0.00000850 | 0.00000858 | 0.00000842 | 206,978.00 |
| Apr 04 2024 | 0.00000851 | -0.00000013 | -1.50% | 0.00000863 | 0.00000879 | 0.00000847 | 546,718.00 |
| Apr 03 2024 | 0.00000864 | -0.00000022 | -2.48% | 0.00000886 | 0.00000894 | 0.00000861 | 494,385.00 |
| Apr 02 2024 | 0.00000886 | -0.00000005 | -0.56% | 0.00000891 | 0.00000899 | 0.00000879 | 853,478.00 |
| Apr 01 2024 | 0.00000891 | -0.00000021 | -2.30% | 0.00000912 | 0.00000916 | 0.00000884 | 537,361.00 |
| Mar 31 2024 | 0.00000912 | -0.00000012 | -1.30% | 0.00000922 | 0.00000929 | 0.00000909 | 191,651.00 |
| Mar 30 2024 | 0.00000924 | -0.00000026 | -2.74% | 0.00000950 | 0.00000958 | 0.00000922 | 219,113.00 |
| Mar 29 2024 | 0.00000950 | 0.00000030 | 3.26% | 0.00000917 | 0.00000953 | 0.00000908 | 591,862.00 |
| Mar 28 2024 | 0.00000920 | -0.00000014 | -1.50% | 0.00000931 | 0.00000933 | 0.00000913 | 271,312.00 |
| Mar 27 2024 | 0.00000934 | -0.00000015 | -1.58% | 0.00000951 | 0.00000953 | 0.00000918 | 537,708.00 |
| Mar 26 2024 | 0.00000949 | 0.00000010 | 1.06% | 0.00000939 | 0.00000963 | 0.00000937 | 392,972.00 |
| Mar 25 2024 | 0.00000939 | -0.00000020 | -2.09% | 0.00000961 | 0.00000969 | 0.00000934 | 372,848.00 |
| Mar 24 2024 | 0.00000959 | -0.00000015 | -1.54% | 0.00000973 | 0.00000996 | 0.00000957 | 148,667.00 |
| Mar 23 2024 | 0.00000974 | 0.00000011 | 1.14% | 0.00000962 | 0.00000982 | 0.00000955 | 202,920.00 |
| Mar 22 2024 | 0.00000963 | -0.00000001 | -0.10% | 0.00000962 | 0.00000973 | 0.00000950 | 459,764.00 |
| Mar 21 2024 | 0.00000964 | 0.00000021 | 2.23% | 0.00000940 | 0.00000975 | 0.00000936 | 562,319.00 |
| Mar 20 2024 | 0.00000943 | -0.00000004 | -0.42% | 0.00000945 | 0.00000970 | 0.00000928 | 630,129.00 |
| Mar 19 2024 | 0.00000947 | -0.00000029 | -2.97% | 0.00000975 | 0.00000986 | 0.00000933 | 1,050,399.00 |
| Mar 18 2024 | 0.00000976 | -0.00000019 | -1.91% | 0.00000991 | 0.00001019 | 0.00000963 | 697,599.00 |
| Mar 17 2024 | 0.00000995 | -0.00000014 | -1.39% | 0.00001012 | 0.00001014 | 0.00000974 | 1,021,277.00 |
| Mar 16 2024 | 0.00001009 | -0.00000036 | -3.44% | 0.00001043 | 0.00001066 | 0.00000986 | 1,062,547.00 |
| Mar 15 2024 | 0.00001045 | 0.00000000 | 0.00% | 0.00001054 | 0.00001068 | 0.00001018 | 3,200,122.00 |
| Mar 14 2024 | 0.00001045 | 0.00000000 | 0.00% | 0.00001045 | 0.00001045 | 0.00001045 | 0.00 |
| Mar 13 2024 | 0.00001045 | -0.00000002 | -0.19% | 0.00001047 | 0.00001060 | 0.00001015 | 896,461.00 |
| Mar 12 2024 | 0.00001047 | -0.00000026 | -2.42% | 0.00001069 | 0.00001069 | 0.00001021 | 1,198,404.00 |
| Mar 11 2024 | 0.00001073 | 0.00000033 | 3.17% | 0.00001040 | 0.00001084 | 0.00001015 | 2,230,157.00 |
| Mar 10 2024 | 0.00001040 | -0.00000020 | -1.89% | 0.00001084 | 0.00001088 | 0.00001026 | 682,325.00 |
| Mar 09 2024 | 0.00001060 | 0.00000000 | 0.00% | 0.00001060 | 0.00001060 | 0.00001060 | 0.00 |
| Mar 08 2024 | 0.00001060 | -0.00000051 | -4.59% | 0.00001114 | 0.00001124 | 0.00001044 | 1,542,840.00 |
| Mar 07 2024 | 0.00001111 | 0.00000000 | 0.00% | 0.00001112 | 0.00001134 | 0.00001089 | 1,644,122.00 |
| Mar 06 2024 | 0.00001111 | 0.00000026 | 2.40% | 0.00001084 | 0.00001121 | 0.00001058 | 2,408,215.00 |
| Mar 05 2024 | 0.00001085 | -0.00000042 | -3.73% | 0.00001126 | 0.00001180 | 0.00000936 | 6,705,453.00 |
| Mar 04 2024 | 0.00001127 | -0.00000026 | -2.25% | 0.00001151 | 0.00001251 | 0.00001127 | 4,302,719.00 |
| Mar 03 2024 | 0.00001153 | -0.00000042 | -3.51% | 0.00001193 | 0.00001197 | 0.00001112 | 1,944,061.00 |
| Mar 02 2024 | 0.00001195 | 0.00000044 | 3.82% | 0.00001151 | 0.00001229 | 0.00001151 | 3,112,943.00 |
| Mar 01 2024 | 0.00001151 | 0.00000083 | 7.77% | 0.00001070 | 0.00001153 | 0.00001067 | 2,019,202.00 |
| Feb 29 2024 | 0.00001068 | 0.00000060 | 5.95% | 0.00001009 | 0.00001128 | 0.00001003 | 3,774,537.00 |
| Feb 28 2024 | 0.00001008 | -0.00000084 | -7.69% | 0.00001097 | 0.00001103 | 0.00000996 | 3,879,108.00 |
| Feb 27 2024 | 0.00001092 | -0.00000045 | -3.96% | 0.00001140 | 0.00001142 | 0.00001073 | 1,994,091.00 |
| Feb 26 2024 | 0.00001137 | -0.00000006 | -0.52% | 0.00001141 | 0.00001156 | 0.00001124 | 1,760,962.00 |
| Feb 25 2024 | 0.00001143 | -0.00000013 | -1.12% | 0.00001158 | 0.00001160 | 0.00001130 | 1,045,933.00 |
| Feb 24 2024 | 0.00001156 | 0.00000008 | 0.70% | 0.00001150 | 0.00001162 | 0.00001123 | 1,275,867.00 |
| Feb 23 2024 | 0.00001148 | 0.00000007 | 0.61% | 0.00001142 | 0.00001162 | 0.00001121 | 1,192,766.00 |
| Feb 22 2024 | 0.00001141 | -0.00000014 | -1.21% | 0.00001154 | 0.00001171 | 0.00001130 | 1,112,536.00 |
| Feb 21 2024 | 0.00001155 | -0.00000034 | -2.86% | 0.00001188 | 0.00001190 | 0.00001131 | 985,557.00 |
| Feb 20 2024 | 0.00001189 | -0.00000029 | -2.38% | 0.00001222 | 0.00001241 | 0.00001159 | 1,863,544.00 |
| Feb 19 2024 | 0.00001218 | 0.00000031 | 2.61% | 0.00001188 | 0.00001224 | 0.00001187 | 1,413,228.00 |
| Feb 18 2024 | 0.00001187 | 0.00000009 | 0.76% | 0.00001181 | 0.00001230 | 0.00001180 | 2,359,892.00 |
| Feb 17 2024 | 0.00001178 | 0.00000031 | 2.70% | 0.00001146 | 0.00001183 | 0.00001123 | 1,446,766.00 |
| Feb 16 2024 | 0.00001147 | -0.00000027 | -2.30% | 0.00001176 | 0.00001179 | 0.00001128 | 1,318,832.00 |
| Feb 15 2024 | 0.00001174 | 0.00000060 | 5.39% | 0.00001113 | 0.00001174 | 0.00001101 | 2,086,465.00 |
| Feb 14 2024 | 0.00001114 | 0.00000019 | 1.74% | 0.00001096 | 0.00001126 | 0.00001092 | 1,357,312.00 |
| Feb 13 2024 | 0.00001095 | -0.00000025 | -2.23% | 0.00001125 | 0.00001128 | 0.00001093 | 802,783.00 |
| Feb 12 2024 | 0.00001120 | -0.00000002 | -0.18% | 0.00001120 | 0.00001131 | 0.00001108 | 544,890.00 |
| Feb 11 2024 | 0.00001122 | -0.00000032 | -2.77% | 0.00001159 | 0.00001180 | 0.00001115 | 2,858,407.00 |
| Feb 10 2024 | 0.00001154 | 0.00000006 | 0.52% | 0.00001148 | 0.00001167 | 0.00001126 | 800,868.00 |
