Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ADAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 0.000149 | 0.00000040 | 0.27% | 0.000148 | 0.000152 | 0.000145 | 924,427.00 |
| Apr 14 2024 | 0.000148 | 0.00 | 0.00% | 0.000148 | 0.000156 | 0.000145 | 2,010,764.00 |
| Apr 13 2024 | 0.000148 | -0.00000700 | -4.51% | 0.000155 | 0.000158 | 0.000139 | 3,095,523.00 |
| Apr 12 2024 | 0.000155 | -0.000012 | -7.18% | 0.000167 | 0.000168 | 0.000143 | 4,473,104.00 |
| Apr 11 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000166 | 0.000168 | 0.000164 | 1,179,997.00 |
| Apr 10 2024 | 0.000165 | -0.00000300 | -1.78% | 0.000169 | 0.000169 | 0.000163 | 1,375,688.00 |
| Apr 09 2024 | 0.000169 | 0.00000300 | 1.81% | 0.000166 | 0.000173 | 0.000164 | 1,115,254.00 |
| Apr 08 2024 | 0.000166 | -0.00000500 | -2.93% | 0.00017 | 0.000172 | 0.000164 | 793,949.00 |
| Apr 07 2024 | 0.000171 | -0.00000300 | -1.72% | 0.000174 | 0.000176 | 0.00017 | 477,454.00 |
| Apr 06 2024 | 0.000174 | 0.00000090 | 0.52% | 0.000173 | 0.000175 | 0.000173 | 416,960.00 |
| Apr 05 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.000176 | 0.000173 | 1,025,411.00 |
| Apr 04 2024 | 0.000175 | 0.00000400 | 2.33% | 0.000172 | 0.000175 | 0.000171 | 652,527.00 |
| Apr 03 2024 | 0.000172 | -0.00000500 | -2.82% | 0.000177 | 0.000178 | 0.000172 | 870,637.00 |
| Apr 02 2024 | 0.000177 | -0.00000010 | -0.06% | 0.000177 | 0.00018 | 0.000174 | 1,070,070.00 |
| Apr 01 2024 | 0.000177 | -0.00000080 | -0.45% | 0.000178 | 0.00018 | 0.000174 | 1,430,258.00 |
| Mar 31 2024 | 0.000178 | -0.00000600 | -3.27% | 0.000183 | 0.000184 | 0.000177 | 1,340,205.00 |
| Mar 30 2024 | 0.000184 | -0.00000500 | -2.64% | 0.000189 | 0.000191 | 0.000183 | 748,400.00 |
| Mar 29 2024 | 0.000189 | 0.00000600 | 3.28% | 0.000183 | 0.000189 | 0.00018 | 1,323,912.00 |
| Mar 28 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000185 | 0.000185 | 0.000181 | 1,237,318.00 |
| Mar 27 2024 | 0.000185 | -0.00000020 | -0.11% | 0.000186 | 0.000188 | 0.00018 | 1,337,906.00 |
| Mar 26 2024 | 0.000185 | 0.00000200 | 1.09% | 0.000183 | 0.000187 | 0.000183 | 706,356.00 |
| Mar 25 2024 | 0.000183 | -0.00000400 | -2.14% | 0.000187 | 0.000188 | 0.000182 | 825,875.00 |
| Mar 24 2024 | 0.000187 | 0.00000030 | 0.16% | 0.000187 | 0.000192 | 0.000186 | 569,532.00 |
| Mar 23 2024 | 0.000187 | 0.00000200 | 1.08% | 0.000184 | 0.000189 | 0.000184 | 437,429.00 |
| Mar 22 2024 | 0.000184 | 0.00000400 | 2.21% | 0.00018 | 0.000186 | 0.000179 | 933,532.00 |
| Mar 21 2024 | 0.000181 | -0.00000090 | -0.50% | 0.000182 | 0.000185 | 0.000178 | 1,279,862.00 |
| Mar 20 2024 | 0.000182 | -0.00000400 | -2.15% | 0.000186 | 0.000191 | 0.00018 | 1,189,874.00 |
| Mar 19 2024 | 0.000186 | -0.00000200 | -1.07% | 0.000188 | 0.000191 | 0.000181 | 2,307,610.00 |
| Mar 18 2024 | 0.000187 | 0.00000060 | 0.32% | 0.000186 | 0.000193 | 0.000185 | 996,834.00 |
| Mar 17 2024 | 0.000187 | -0.00000030 | -0.16% | 0.000188 | 0.00019 | 0.000184 | 1,443,335.00 |
| Mar 16 2024 | 0.000187 | -0.00000700 | -3.60% | 0.000194 | 0.000197 | 0.000184 | 1,368,759.00 |
| Mar 15 2024 | 0.000194 | 0.00000400 | 2.10% | 0.000194 | 0.000197 | 0.000188 | 995,642.00 |
| Mar 14 2024 | 0.000191 | 0.00 | 0.00% | 0.000191 | 0.000191 | 0.000191 | 0.00 |
| Mar 13 2024 | 0.000191 | 0.00000300 | 1.60% | 0.000188 | 0.000191 | 0.000186 | 868,246.00 |
| Mar 12 2024 | 0.000188 | -0.00000200 | -1.05% | 0.00019 | 0.00019 | 0.000185 | 701,961.00 |
| Mar 11 2024 | 0.00019 | 0.00000500 | 2.70% | 0.000185 | 0.000194 | 0.000181 | 4,367,059.00 |
| Mar 10 2024 | 0.000185 | -0.00000500 | -2.64% | 0.00019 | 0.00019 | 0.000183 | 1,384,520.00 |
| Mar 09 2024 | 0.00019 | 0.00000400 | 2.15% | 0.000186 | 0.000192 | 0.000185 | 816,221.00 |
| Mar 08 2024 | 0.000186 | -0.00000600 | -3.12% | 0.000192 | 0.000193 | 0.000182 | 832,997.00 |
| Mar 07 2024 | 0.000192 | -0.00000050 | -0.26% | 0.000192 | 0.000197 | 0.00019 | 1,274,816.00 |
| Mar 06 2024 | 0.000193 | -0.00000200 | -1.03% | 0.000194 | 0.000196 | 0.000186 | 1,800,535.00 |
| Mar 05 2024 | 0.000195 | -0.000018 | -8.48% | 0.000212 | 0.000215 | 0.000179 | 3,590,621.00 |
| Mar 04 2024 | 0.000212 | 0.00000400 | 1.92% | 0.000209 | 0.00023 | 0.000208 | 2,679,298.00 |
| Mar 03 2024 | 0.000209 | -0.00000800 | -3.70% | 0.000216 | 0.000217 | 0.000207 | 895,832.00 |
| Mar 02 2024 | 0.000217 | 0.00000700 | 3.34% | 0.000209 | 0.000222 | 0.000209 | 1,964,203.00 |
| Mar 01 2024 | 0.000209 | 0.000014 | 7.16% | 0.000196 | 0.00021 | 0.000196 | 1,742,598.00 |
| Feb 29 2024 | 0.000196 | 0.00001 | 5.37% | 0.000186 | 0.000204 | 0.000182 | 2,314,438.00 |
| Feb 28 2024 | 0.000186 | -0.00000600 | -3.12% | 0.000193 | 0.000194 | 0.000184 | 1,359,326.00 |
| Feb 27 2024 | 0.000192 | -0.00000300 | -1.54% | 0.000196 | 0.000197 | 0.000189 | 983,832.00 |
| Feb 26 2024 | 0.000195 | 0.00000500 | 2.63% | 0.00019 | 0.000195 | 0.000188 | 713,170.00 |
| Feb 25 2024 | 0.00019 | -0.00001 | -5.01% | 0.000199 | 0.0002 | 0.000189 | 4,312,977.00 |
| Feb 24 2024 | 0.0002 | 0.00000020 | 0.10% | 0.0002 | 0.000201 | 0.000195 | 501,590.00 |
| Feb 23 2024 | 0.000199 | 0.00000200 | 1.01% | 0.000197 | 0.000201 | 0.000195 | 423,796.00 |
| Feb 22 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000202 | 0.000204 | 0.000197 | 487,406.00 |
| Feb 21 2024 | 0.000201 | -0.00000500 | -2.42% | 0.000206 | 0.000207 | 0.000199 | 781,788.00 |
| Feb 20 2024 | 0.000206 | -0.00000800 | -3.74% | 0.000215 | 0.00022 | 0.000205 | 1,238,105.00 |
| Feb 19 2024 | 0.000214 | -0.00000100 | -0.46% | 0.000215 | 0.000219 | 0.000211 | 765,033.00 |
| Feb 18 2024 | 0.000215 | -0.00000300 | -1.37% | 0.000219 | 0.000227 | 0.000215 | 1,812,112.00 |
| Feb 17 2024 | 0.000219 | 0.00000500 | 2.34% | 0.000213 | 0.00022 | 0.000209 | 616,359.00 |
| Feb 16 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000216 | 0.000217 | 0.00021 | 804,634.00 |
| Feb 15 2024 | 0.000216 | 0.00000800 | 3.85% | 0.000208 | 0.000218 | 0.000206 | 1,260,046.00 |
| Feb 14 2024 | 0.000208 | 0.00000200 | 0.97% | 0.000206 | 0.000211 | 0.000205 | 750,360.00 |
| Feb 13 2024 | 0.000206 | -0.00000500 | -2.37% | 0.000211 | 0.000212 | 0.000204 | 667,387.00 |
| Feb 12 2024 | 0.000211 | -0.00000500 | -2.31% | 0.000216 | 0.000219 | 0.00021 | 1,397,857.00 |
| Feb 11 2024 | 0.000216 | -0.00000500 | -2.27% | 0.000221 | 0.000225 | 0.000214 | 1,462,914.00 |
| Feb 10 2024 | 0.000221 | 0.00000300 | 1.38% | 0.000218 | 0.000222 | 0.000213 | 716,316.00 |
| Feb 09 2024 | 0.000217 | -0.00000200 | -0.91% | 0.000219 | 0.000221 | 0.000214 | 1,013,456.00 |
| Feb 08 2024 | 0.000219 | 0.000012 | 5.79% | 0.000207 | 0.000221 | 0.000207 | 1,537,218.00 |
| Feb 07 2024 | 0.000207 | -0.00000300 | -1.43% | 0.00021 | 0.000211 | 0.000201 | 1,086,510.00 |
| Feb 06 2024 | 0.00021 | -0.00000500 | -2.33% | 0.000215 | 0.000215 | 0.00021 | 353,102.00 |
| Feb 05 2024 | 0.000215 | -0.00000080 | -0.37% | 0.000215 | 0.000218 | 0.000213 | 328,013.00 |
| Feb 04 2024 | 0.000215 | -0.00000800 | -3.59% | 0.000223 | 0.000223 | 0.000215 | 250,358.00 |
| Feb 03 2024 | 0.000223 | 0.00000020 | 0.09% | 0.000224 | 0.000228 | 0.000222 | 317,758.00 |
| Feb 02 2024 | 0.000223 | 0.00000300 | 1.36% | 0.00022 | 0.000227 | 0.000219 | 562,513.00 |
| Feb 01 2024 | 0.00022 | 0.00000200 | 0.92% | 0.000218 | 0.000221 | 0.000215 | 534,441.00 |
| Jan 31 2024 | 0.000218 | -0.00000100 | -0.46% | 0.000219 | 0.000222 | 0.000216 | 641,377.00 |
| Jan 30 2024 | 0.000219 | -0.00000800 | -3.53% | 0.000226 | 0.000232 | 0.000218 | 894,518.00 |
| Jan 29 2024 | 0.000227 | 0.00001 | 4.61% | 0.000217 | 0.00023 | 0.000215 | 1,592,058.00 |
| Jan 28 2024 | 0.000217 | 0.00000300 | 1.40% | 0.000215 | 0.000218 | 0.000214 | 522,996.00 |
| Jan 27 2024 | 0.000214 | 0.00000060 | 0.28% | 0.000214 | 0.000216 | 0.000211 | 286,856.00 |
| Jan 26 2024 | 0.000214 | 0.00000300 | 1.43% | 0.00021 | 0.000216 | 0.000209 | 422,705.00 |
| Jan 25 2024 | 0.00021 | -0.00000300 | -1.41% | 0.000213 | 0.000217 | 0.00021 | 728,929.00 |
| Jan 24 2024 | 0.000213 | 0.00000030 | 0.14% | 0.000213 | 0.000214 | 0.000209 | 501,004.00 |
| Jan 23 2024 | 0.000213 | 0.00000600 | 2.90% | 0.000207 | 0.000213 | 0.000202 | 825,293.00 |
| Jan 22 2024 | 0.000207 | 0.00000200 | 0.98% | 0.000205 | 0.000209 | 0.000203 | 671,415.00 |
| Jan 21 2024 | 0.000205 | -0.00000400 | -1.92% | 0.000209 | 0.00021 | 0.000205 | 280,670.00 |
| Jan 20 2024 | 0.000209 | 0.00000600 | 2.96% | 0.000203 | 0.00021 | 0.000202 | 580,597.00 |
| Jan 19 2024 | 0.000203 | -0.00000050 | -0.25% | 0.000204 | 0.000204 | 0.000195 | 544,270.00 |
| Jan 18 2024 | 0.000203 | -0.00000500 | -2.40% | 0.000208 | 0.000209 | 0.000203 | 670,784.00 |
| Jan 17 2024 | 0.000208 | 0.00000100 | 0.48% | 0.000207 | 0.00021 | 0.000207 | 360,990.00 |
