ADAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.6507 | 0.0028 | 0.43% | 0.6472 | 0.658 | 0.6352 | 14,451,052.00 |
Mar 27 2024 | 0.6479 | -0.0168 | -2.53% | 0.665 | 0.671 | 0.6304 | 26,031,568.00 |
Mar 26 2024 | 0.6647 | 0.0079 | 1.20% | 0.6555 | 0.6839 | 0.6516 | 20,851,498.00 |
Mar 25 2024 | 0.6568 | 0.0103 | 1.59% | 0.6448 | 0.6682 | 0.6378 | 20,439,104.00 |
Mar 24 2024 | 0.6465 | 0.0229 | 3.67% | 0.6239 | 0.6483 | 0.6235 | 11,793,886.00 |
Mar 23 2024 | 0.6236 | 0.0084 | 1.37% | 0.6128 | 0.6393 | 0.6101 | 19,081,982.00 |
Mar 22 2024 | 0.6152 | -0.0167 | -2.64% | 0.6298 | 0.6425 | 0.5988 | 22,959,391.00 |
Mar 21 2024 | 0.6319 | -0.0075 | -1.17% | 0.6377 | 0.6485 | 0.618 | 24,881,769.00 |
Mar 20 2024 | 0.6394 | 0.0522 | 8.89% | 0.5894 | 0.6444 | 0.5666 | 48,328,740.00 |
Mar 19 2024 | 0.5872 | -0.0723 | -10.96% | 0.661 | 0.6659 | 0.5788 | 55,153,733.00 |
Mar 18 2024 | 0.6595 | -0.0214 | -3.14% | 0.6776 | 0.699 | 0.6421 | 31,235,775.00 |
Mar 17 2024 | 0.6809 | 0.0216 | 3.28% | 0.6648 | 0.6882 | 0.6288 | 37,574,300.00 |
Mar 16 2024 | 0.6593 | -0.0664 | -9.15% | 0.7248 | 0.7351 | 0.6502 | 40,667,399.00 |
Mar 15 2024 | 0.7257 | -0.0386 | -5.05% | 0.753 | 0.7648 | 0.6675 | 60,642,728.00 |
Mar 14 2024 | 0.7643 | 0.00 | 0.00% | 0.7643 | 0.7643 | 0.7643 | 0.00 |
Mar 13 2024 | 0.7643 | 0.0162 | 2.17% | 0.748 | 0.7729 | 0.7358 | 25,008,091.00 |
Mar 12 2024 | 0.7481 | -0.025 | -3.23% | 0.7718 | 0.7739 | 0.703 | 40,472,322.00 |
Mar 11 2024 | 0.7731 | 0.0565 | 7.88% | 0.7157 | 0.7879 | 0.6859 | 51,579,651.00 |
Mar 10 2024 | 0.7166 | -0.0066 | -0.91% | 0.7411 | 0.7441 | 0.6996 | 22,842,844.00 |
Mar 09 2024 | 0.7232 | 0.00 | 0.00% | 0.7232 | 0.7232 | 0.7232 | 0.00 |
Mar 08 2024 | 0.7232 | -0.0196 | -2.64% | 0.7447 | 0.7545 | 0.6994 | 30,324,705.00 |
Mar 07 2024 | 0.7428 | 0.0074 | 1.01% | 0.735 | 0.7549 | 0.7185 | 31,738,412.00 |
Mar 06 2024 | 0.7354 | 0.0447 | 6.47% | 0.6911 | 0.757 | 0.6651 | 51,498,516.00 |
Mar 05 2024 | 0.6907 | -0.0787 | -10.23% | 0.7675 | 0.7829 | 0.556 | 137,779,551.00 |
Mar 04 2024 | 0.7694 | 0.0413 | 5.67% | 0.7269 | 0.7987 | 0.7234 | 58,319,893.00 |
Mar 03 2024 | 0.7281 | -0.0126 | -1.70% | 0.7386 | 0.742 | 0.6817 | 30,132,558.00 |
Mar 02 2024 | 0.7407 | 0.0225 | 3.13% | 0.7178 | 0.764 | 0.7169 | 67,939,690.00 |
Mar 01 2024 | 0.7182 | 0.0649 | 9.93% | 0.6552 | 0.720 | 0.6532 | 35,723,230.00 |
Feb 29 2024 | 0.6533 | 0.0239 | 3.80% | 0.6289 | 0.7088 | 0.6222 | 71,197,667.00 |
Feb 28 2024 | 0.6294 | 0.0058 | 0.93% | 0.6258 | 0.6612 | 0.595 | 51,179,134.00 |
Feb 27 2024 | 0.6236 | 0.0043 | 0.69% | 0.6216 | 0.6313 | 0.6074 | 31,075,517.00 |
Feb 26 2024 | 0.6193 | 0.0279 | 4.72% | 0.590 | 0.622 | 0.573 | 20,777,473.00 |
Feb 25 2024 | 0.5914 | -0.0053 | -0.89% | 0.5976 | 0.6008 | 0.5805 | 11,785,059.00 |
Feb 24 2024 | 0.5967 | 0.0147 | 2.53% | 0.5852 | 0.6004 | 0.5697 | 13,756,633.00 |
Feb 23 2024 | 0.582 | -0.0044 | -0.75% | 0.5867 | 0.5954 | 0.5681 | 15,381,492.00 |
Feb 22 2024 | 0.5864 | -0.0123 | -2.05% | 0.5977 | 0.6081 | 0.5808 | 22,270,412.00 |
Feb 21 2024 | 0.5987 | -0.0234 | -3.76% | 0.621 | 0.6236 | 0.5745 | 28,132,801.00 |
Feb 20 2024 | 0.6221 | -0.008 | -1.27% | 0.6327 | 0.6416 | 0.5934 | 31,386,218.00 |
Feb 19 2024 | 0.6301 | 0.0112 | 1.81% | 0.6197 | 0.639 | 0.6146 | 27,112,410.00 |
Feb 18 2024 | 0.6189 | 0.0101 | 1.66% | 0.6102 | 0.639 | 0.6093 | 31,660,562.00 |
Feb 17 2024 | 0.6088 | 0.0103 | 1.72% | 0.5975 | 0.6108 | 0.5687 | 17,483,019.00 |
Feb 16 2024 | 0.5985 | -0.0107 | -1.76% | 0.6103 | 0.6139 | 0.582 | 20,845,902.00 |
Feb 15 2024 | 0.6092 | 0.0322 | 5.58% | 0.5767 | 0.6127 | 0.5706 | 33,380,424.00 |
Feb 14 2024 | 0.577 | 0.0322 | 5.91% | 0.5443 | 0.5831 | 0.5396 | 23,393,829.00 |
Feb 13 2024 | 0.5448 | -0.0144 | -2.58% | 0.562 | 0.5645 | 0.5338 | 17,956,903.00 |
Feb 12 2024 | 0.5592 | 0.0174 | 3.21% | 0.5407 | 0.5659 | 0.5307 | 16,662,351.00 |
Feb 11 2024 | 0.5418 | -0.0098 | -1.78% | 0.5524 | 0.5654 | 0.5353 | 29,218,500.00 |
Feb 10 2024 | 0.5516 | 0.0113 | 2.09% | 0.5418 | 0.5581 | 0.5281 | 17,238,614.00 |
Feb 09 2024 | 0.5403 | 0.011 | 2.08% | 0.5308 | 0.5487 | 0.5279 | 25,077,658.00 |
Feb 08 2024 | 0.5293 | 0.0271 | 5.40% | 0.5033 | 0.5367 | 0.5033 | 41,807,698.00 |
Feb 07 2024 | 0.5022 | 0.004 | 0.80% | 0.4995 | 0.5025 | 0.4741 | 34,093,986.00 |
Feb 06 2024 | 0.4982 | 0.0042 | 0.85% | 0.4947 | 0.504 | 0.4888 | 14,077,180.00 |
Feb 05 2024 | 0.494 | 0.0005 | 0.10% | 0.4934 | 0.5059 | 0.4872 | 17,390,410.00 |
Feb 04 2024 | 0.4935 | -0.0188 | -3.67% | 0.5117 | 0.5123 | 0.4931 | 14,165,098.00 |
Feb 03 2024 | 0.5123 | -0.0018 | -0.35% | 0.5162 | 0.5259 | 0.5117 | 13,030,495.00 |
Feb 02 2024 | 0.5141 | 0.0064 | 1.26% | 0.5075 | 0.5245 | 0.5043 | 20,767,050.00 |
Feb 01 2024 | 0.5077 | 0.0098 | 1.97% | 0.4989 | 0.5083 | 0.486 | 13,655,190.00 |
Jan 31 2024 | 0.4979 | -0.0163 | -3.17% | 0.5156 | 0.5201 | 0.4934 | 24,081,117.00 |
Jan 30 2024 | 0.5142 | -0.0118 | -2.24% | 0.5242 | 0.5369 | 0.5124 | 21,698,587.00 |
Jan 29 2024 | 0.526 | 0.0357 | 7.28% | 0.4882 | 0.5282 | 0.4837 | 26,526,016.00 |
Jan 28 2024 | 0.4903 | 0.0042 | 0.86% | 0.4857 | 0.5004 | 0.4835 | 12,294,151.00 |
Jan 27 2024 | 0.4861 | 0.0012 | 0.25% | 0.4855 | 0.4899 | 0.4755 | 6,319,142.00 |
Jan 26 2024 | 0.4849 | 0.0185 | 3.97% | 0.4661 | 0.4902 | 0.463 | 12,553,639.00 |
Jan 25 2024 | 0.4664 | -0.0099 | -2.08% | 0.4758 | 0.4841 | 0.4586 | 15,210,046.00 |
Jan 24 2024 | 0.4763 | -0.0011 | -0.23% | 0.4779 | 0.4805 | 0.4643 | 13,963,467.00 |
Jan 23 2024 | 0.4774 | -0.0013 | -0.27% | 0.4793 | 0.4863 | 0.4477 | 24,182,442.00 |
Jan 22 2024 | 0.4787 | -0.024 | -4.77% | 0.5044 | 0.5062 | 0.4767 | 16,422,312.00 |
Jan 21 2024 | 0.5027 | -0.0132 | -2.56% | 0.5161 | 0.5205 | 0.5024 | 7,932,795.00 |
Jan 20 2024 | 0.5159 | 0.0112 | 2.22% | 0.5047 | 0.518 | 0.4987 | 16,186,148.00 |
Jan 19 2024 | 0.5047 | 0.0028 | 0.56% | 0.5017 | 0.5053 | 0.4711 | 16,313,888.00 |
Jan 18 2024 | 0.5019 | -0.0263 | -4.98% | 0.5272 | 0.5279 | 0.4954 | 15,456,881.00 |
Jan 17 2024 | 0.5282 | -0.0077 | -1.44% | 0.5367 | 0.5395 | 0.5211 | 6,703,746.00 |
Jan 16 2024 | 0.5359 | 0.0085 | 1.61% | 0.5285 | 0.5482 | 0.5252 | 8,172,615.00 |
Jan 15 2024 | 0.5274 | 0.0019 | 0.36% | 0.5245 | 0.5416 | 0.5218 | 10,224,266.00 |
Jan 14 2024 | 0.5255 | -0.0235 | -4.28% | 0.5477 | 0.5502 | 0.5236 | 7,614,812.00 |
Jan 13 2024 | 0.549 | 0.001 | 0.18% | 0.5502 | 0.5539 | 0.531 | 9,105,734.00 |
Jan 12 2024 | 0.548 | -0.0337 | -5.79% | 0.5823 | 0.589 | 0.5264 | 21,886,974.00 |
Jan 11 2024 | 0.5817 | 0.0167 | 2.96% | 0.5635 | 0.6173 | 0.5606 | 44,955,694.00 |
Jan 10 2024 | 0.565 | 0.0527 | 10.29% | 0.5106 | 0.5895 | 0.485 | 55,470,323.00 |
Jan 09 2024 | 0.5123 | -0.0291 | -5.37% | 0.5384 | 0.5436 | 0.4965 | 38,347,940.00 |
Jan 08 2024 | 0.5414 | 0.048 | 9.73% | 0.4946 | 0.5442 | 0.4641 | 42,933,333.00 |
Jan 07 2024 | 0.4934 | -0.0294 | -5.62% | 0.5223 | 0.5301 | 0.4878 | 16,239,504.00 |
Jan 06 2024 | 0.5228 | -0.0181 | -3.35% | 0.5397 | 0.5428 | 0.5068 | 16,521,728.00 |
Jan 05 2024 | 0.5409 | -0.0288 | -5.06% | 0.5702 | 0.5726 | 0.5215 | 45,294,896.00 |
Jan 04 2024 | 0.5697 | 0.0128 | 2.30% | 0.5577 | 0.5788 | 0.5492 | 20,121,781.00 |
Jan 03 2024 | 0.5569 | -0.0477 | -7.89% | 0.6044 | 0.6185 | 0.4717 | 68,602,291.00 |
Jan 02 2024 | 0.6046 | -0.018 | -2.89% | 0.6235 | 0.6372 | 0.6019 | 18,987,794.00 |
Jan 01 2024 | 0.6226 | 0.0277 | 4.66% | 0.5947 | 0.6242 | 0.5902 | 13,137,958.00 |
Dec 31 2023 | 0.5949 | -0.0059 | -0.98% | 0.6017 | 0.6099 | 0.5783 | 15,532,163.00 |
Dec 30 2023 | 0.6008 | -0.0077 | -1.27% | 0.6074 | 0.613 | 0.5932 | 12,571,096.00 |