Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ADAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000151 | 0.000151 | 0.000149 | 29,554.00 |
| May 11 2024 | 0.000151 | -0.00000300 | -1.95% | 0.000154 | 0.000154 | 0.00015 | 40,708.00 |
| May 10 2024 | 0.000154 | 0.00000100 | 0.65% | 0.000153 | 0.000155 | 0.000152 | 77,622.00 |
| May 09 2024 | 0.000153 | 0.00000050 | 0.33% | 0.000152 | 0.000155 | 0.000151 | 40,012.00 |
| May 08 2024 | 0.000152 | 0.00000500 | 3.41% | 0.000147 | 0.000156 | 0.000146 | 103,373.00 |
| May 07 2024 | 0.000147 | -0.00000100 | -0.67% | 0.000148 | 0.000148 | 0.000145 | 59,582.00 |
| May 06 2024 | 0.000148 | 0.00000200 | 1.37% | 0.000146 | 0.000151 | 0.000145 | 51,464.00 |
| May 05 2024 | 0.000146 | -0.00000300 | -2.02% | 0.000149 | 0.000149 | 0.000145 | 58,996.00 |
| May 04 2024 | 0.000149 | -0.00000200 | -1.33% | 0.000151 | 0.000151 | 0.000149 | 80,913.00 |
| May 03 2024 | 0.000151 | -0.00000300 | -1.96% | 0.000154 | 0.000154 | 0.00015 | 62,881.00 |
| May 02 2024 | 0.000153 | 0.00000200 | 1.32% | 0.000151 | 0.000154 | 0.00015 | 60,560.00 |
| May 01 2024 | 0.000152 | 0.00000500 | 3.42% | 0.000146 | 0.000153 | 0.000146 | 151,152.00 |
| Apr 30 2024 | 0.000146 | 0.00000400 | 2.81% | 0.000142 | 0.000148 | 0.000142 | 53,931.00 |
| Apr 29 2024 | 0.000142 | 0.00000100 | 0.71% | 0.000141 | 0.000144 | 0.000141 | 61,677.00 |
| Apr 28 2024 | 0.000141 | -0.00000200 | -1.39% | 0.000144 | 0.000144 | 0.000141 | 59,911.00 |
| Apr 27 2024 | 0.000144 | -0.00000400 | -2.71% | 0.000148 | 0.000149 | 0.000142 | 85,187.00 |
| Apr 26 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000149 | 0.000152 | 0.000147 | 49,115.00 |
| Apr 25 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000151 | 0.000152 | 0.000149 | 62,080.00 |
| Apr 24 2024 | 0.000151 | -0.00000400 | -2.57% | 0.000155 | 0.000156 | 0.000149 | 88,822.00 |
| Apr 23 2024 | 0.000155 | -0.00000600 | -3.72% | 0.000162 | 0.000165 | 0.000155 | 88,299.00 |
| Apr 22 2024 | 0.000161 | 0.00000300 | 1.89% | 0.000159 | 0.000163 | 0.000158 | 62,180.00 |
| Apr 21 2024 | 0.000159 | -0.00000200 | -1.25% | 0.00016 | 0.000161 | 0.000157 | 50,590.00 |
| Apr 20 2024 | 0.00016 | 0.00000700 | 4.58% | 0.000153 | 0.000163 | 0.000153 | 108,762.00 |
| Apr 19 2024 | 0.000153 | 0.00000400 | 2.68% | 0.00015 | 0.000154 | 0.000147 | 95,813.00 |
| Apr 18 2024 | 0.00015 | 0.00000080 | 0.54% | 0.000149 | 0.00015 | 0.000147 | 63,731.00 |
| Apr 17 2024 | 0.000149 | 0.00000010 | 0.07% | 0.000148 | 0.00015 | 0.000146 | 80,800.00 |
| Apr 16 2024 | 0.000149 | 0.00 | 0.00% | 0.000149 | 0.000153 | 0.000146 | 105,177.00 |
| Apr 15 2024 | 0.000149 | 0.00000040 | 0.27% | 0.000148 | 0.000152 | 0.000145 | 106,999.00 |
| Apr 14 2024 | 0.000148 | -0.00000029 | -0.20% | 0.000148 | 0.000155 | 0.000145 | 208,442.00 |
| Apr 13 2024 | 0.000148 | -0.00000700 | -4.51% | 0.000155 | 0.000158 | 0.00014 | 312,920.00 |
| Apr 12 2024 | 0.000155 | -0.000012 | -7.18% | 0.000167 | 0.000168 | 0.000144 | 444,802.00 |
| Apr 11 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000165 | 0.000168 | 0.000164 | 126,890.00 |
| Apr 10 2024 | 0.000165 | -0.00000300 | -1.78% | 0.000169 | 0.000169 | 0.000163 | 142,763.00 |
| Apr 09 2024 | 0.000169 | 0.00000300 | 1.81% | 0.000166 | 0.000173 | 0.000164 | 121,219.00 |
| Apr 08 2024 | 0.000166 | -0.00000500 | -2.93% | 0.00017 | 0.000172 | 0.000165 | 96,359.00 |
| Apr 07 2024 | 0.000171 | -0.00000300 | -1.73% | 0.000174 | 0.000176 | 0.00017 | 62,723.00 |
| Apr 06 2024 | 0.000174 | 0.00000080 | 0.46% | 0.000173 | 0.000175 | 0.000173 | 55,642.00 |
| Apr 05 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.000176 | 0.000173 | 95,214.00 |
| Apr 04 2024 | 0.000175 | 0.00000300 | 1.75% | 0.000172 | 0.000175 | 0.000171 | 78,880.00 |
| Apr 03 2024 | 0.000172 | -0.00000500 | -2.82% | 0.000177 | 0.000178 | 0.000172 | 94,267.00 |
| Apr 02 2024 | 0.000177 | -0.00000010 | -0.06% | 0.000177 | 0.00018 | 0.000175 | 114,506.00 |
| Apr 01 2024 | 0.000177 | -0.00000088 | -0.49% | 0.000178 | 0.00018 | 0.000175 | 152,665.00 |
| Mar 31 2024 | 0.000178 | -0.00000600 | -3.27% | 0.000184 | 0.000184 | 0.000177 | 144,681.00 |
| Mar 30 2024 | 0.000184 | -0.00000500 | -2.64% | 0.000189 | 0.000191 | 0.000183 | 86,095.00 |
| Mar 29 2024 | 0.000189 | 0.00000600 | 3.28% | 0.000183 | 0.000189 | 0.00018 | 145,017.00 |
| Mar 28 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000185 | 0.000185 | 0.000181 | 133,490.00 |
| Mar 27 2024 | 0.000185 | -0.00000020 | -0.11% | 0.000185 | 0.000187 | 0.00018 | 143,292.00 |
| Mar 26 2024 | 0.000185 | 0.00000200 | 1.09% | 0.000183 | 0.000187 | 0.000183 | 78,611.00 |
| Mar 25 2024 | 0.000183 | -0.00000400 | -2.14% | 0.000187 | 0.000188 | 0.000182 | 91,016.00 |
| Mar 24 2024 | 0.000187 | 0.00000020 | 0.11% | 0.000187 | 0.000192 | 0.000186 | 70,550.00 |
| Mar 23 2024 | 0.000187 | 0.00000200 | 1.08% | 0.000184 | 0.000189 | 0.000184 | 57,405.00 |
| Mar 22 2024 | 0.000184 | 0.00000400 | 2.21% | 0.00018 | 0.000186 | 0.000179 | 105,541.00 |
| Mar 21 2024 | 0.000181 | -0.00000098 | -0.54% | 0.000182 | 0.000185 | 0.000178 | 136,043.00 |
| Mar 20 2024 | 0.000182 | -0.00000400 | -2.16% | 0.000185 | 0.000191 | 0.00018 | 153,449.00 |
| Mar 19 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000187 | 0.000191 | 0.000181 | 254,046.00 |
| Mar 18 2024 | 0.000188 | 0.00000088 | 0.47% | 0.000187 | 0.000192 | 0.000185 | 111,076.00 |
| Mar 17 2024 | 0.000187 | -0.00000032 | -0.17% | 0.000187 | 0.00019 | 0.000184 | 155,574.00 |
| Mar 16 2024 | 0.000187 | -0.00000700 | -3.60% | 0.000194 | 0.000197 | 0.000184 | 168,077.00 |
| Mar 15 2024 | 0.000194 | 0.00000100 | 0.52% | 0.000193 | 0.000197 | 0.000187 | 214,090.00 |
| Mar 14 2024 | 0.000193 | 0.00000200 | 1.05% | 0.000191 | 0.000203 | 0.000189 | 267,872.00 |
| Mar 13 2024 | 0.000191 | 0.00000300 | 1.59% | 0.000188 | 0.000191 | 0.000186 | 111,928.00 |
| Mar 12 2024 | 0.000188 | -0.00000200 | -1.05% | 0.000191 | 0.000191 | 0.000185 | 88,074.00 |
| Mar 11 2024 | 0.00019 | 0.00000500 | 2.70% | 0.000185 | 0.000194 | 0.000181 | 433,610.00 |
| Mar 10 2024 | 0.000185 | -0.00000500 | -2.64% | 0.00019 | 0.00019 | 0.000183 | 147,015.00 |
| Mar 09 2024 | 0.00019 | 0.00000300 | 1.61% | 0.000186 | 0.000192 | 0.000185 | 96,972.00 |
| Mar 08 2024 | 0.000186 | -0.00000600 | -3.12% | 0.000192 | 0.000193 | 0.000182 | 130,775.00 |
| Mar 07 2024 | 0.000192 | -0.00000032 | -0.17% | 0.000193 | 0.000197 | 0.00019 | 135,322.00 |
| Mar 06 2024 | 0.000192 | -0.00000200 | -1.03% | 0.000195 | 0.000196 | 0.000186 | 189,876.00 |
| Mar 05 2024 | 0.000195 | -0.000018 | -8.48% | 0.000212 | 0.000214 | 0.000179 | 526,802.00 |
| Mar 04 2024 | 0.000212 | 0.00000400 | 1.92% | 0.000209 | 0.000229 | 0.000208 | 273,882.00 |
| Mar 03 2024 | 0.000209 | -0.00000800 | -3.70% | 0.000217 | 0.000217 | 0.000205 | 113,599.00 |
| Mar 02 2024 | 0.000217 | 0.00000700 | 3.34% | 0.000209 | 0.000222 | 0.000209 | 203,801.00 |
| Mar 01 2024 | 0.000209 | 0.000014 | 7.16% | 0.000196 | 0.00021 | 0.000196 | 184,690.00 |
| Feb 29 2024 | 0.000196 | 0.00000900 | 4.82% | 0.000186 | 0.000204 | 0.000183 | 244,541.00 |
| Feb 28 2024 | 0.000187 | -0.00000600 | -3.12% | 0.000192 | 0.000194 | 0.000185 | 171,625.00 |
| Feb 27 2024 | 0.000192 | -0.00000300 | -1.54% | 0.000195 | 0.000197 | 0.000189 | 115,571.00 |
| Feb 26 2024 | 0.000195 | 0.00000500 | 2.63% | 0.00019 | 0.000195 | 0.000188 | 81,287.00 |
| Feb 25 2024 | 0.00019 | -0.00001 | -5.01% | 0.0002 | 0.0002 | 0.000189 | 429,968.00 |
| Feb 24 2024 | 0.0002 | -0.00000040 | -0.20% | 0.000199 | 0.000201 | 0.000195 | 64,790.00 |
| Feb 23 2024 | 0.0002 | 0.00000300 | 1.52% | 0.000197 | 0.000201 | 0.000195 | 58,040.00 |
| Feb 22 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000202 | 0.000203 | 0.000197 | 61,735.00 |
| Feb 21 2024 | 0.000201 | -0.00000500 | -2.42% | 0.000206 | 0.000207 | 0.000199 | 80,928.00 |
| Feb 20 2024 | 0.000206 | -0.00000800 | -3.73% | 0.000214 | 0.000219 | 0.000205 | 144,191.00 |
| Feb 19 2024 | 0.000215 | -0.00000062 | -0.29% | 0.000215 | 0.000219 | 0.000211 | 87,695.00 |
| Feb 18 2024 | 0.000215 | -0.00000300 | -1.37% | 0.000219 | 0.000227 | 0.000215 | 192,737.00 |
| Feb 17 2024 | 0.000218 | 0.00000500 | 2.34% | 0.000214 | 0.000219 | 0.000209 | 78,857.00 |
| Feb 16 2024 | 0.000213 | -0.00000200 | -0.93% | 0.000216 | 0.000216 | 0.00021 | 90,901.00 |
| Feb 15 2024 | 0.000216 | 0.00000800 | 3.85% | 0.000208 | 0.000216 | 0.000206 | 135,361.00 |
| Feb 14 2024 | 0.000208 | 0.00000200 | 0.97% | 0.000206 | 0.000211 | 0.000205 | 82,835.00 |
| Feb 13 2024 | 0.000206 | -0.00000400 | -1.90% | 0.00021 | 0.000212 | 0.000204 | 87,978.00 |
