Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ADAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.4579 | 0.0136 | 3.06% | 0.4443 | 0.461 | 0.4343 | 132,376,136.00 |
| Apr 17 2024 | 0.4443 | -0.014 | -3.05% | 0.4561 | 0.4651 | 0.4272 | 186,049,974.00 |
| Apr 16 2024 | 0.4583 | -0.0024 | -0.52% | 0.4594 | 0.4781 | 0.4391 | 171,213,817.00 |
| Apr 15 2024 | 0.4607 | -0.0066 | -1.41% | 0.4641 | 0.4952 | 0.4388 | 269,125,246.00 |
| Apr 14 2024 | 0.4673 | 0.0219 | 4.92% | 0.4448 | 0.4778 | 0.4322 | 360,441,824.00 |
| Apr 13 2024 | 0.4454 | -0.0576 | -11.45% | 0.5005 | 0.5164 | 0.3994 | 472,949,270.00 |
| Apr 12 2024 | 0.503 | -0.0831 | -14.18% | 0.5866 | 0.5924 | 0.450 | 445,642,937.00 |
| Apr 11 2024 | 0.5861 | 0.0001 | 0.02% | 0.585 | 0.5945 | 0.5755 | 80,655,874.00 |
| Apr 10 2024 | 0.586 | -0.0052 | -0.88% | 0.5904 | 0.5941 | 0.5572 | 145,769,746.00 |
| Apr 09 2024 | 0.5912 | -0.0229 | -3.73% | 0.614 | 0.6242 | 0.5903 | 140,581,508.00 |
| Apr 08 2024 | 0.6141 | 0.0246 | 4.17% | 0.5875 | 0.6166 | 0.5793 | 112,156,257.00 |
| Apr 07 2024 | 0.5895 | 0.0059 | 1.01% | 0.5831 | 0.5972 | 0.5817 | 71,084,526.00 |
| Apr 06 2024 | 0.5836 | 0.0095 | 1.65% | 0.5736 | 0.5896 | 0.5714 | 49,992,578.00 |
| Apr 05 2024 | 0.5741 | -0.0093 | -1.59% | 0.5808 | 0.5849 | 0.5593 | 105,835,140.00 |
| Apr 04 2024 | 0.5834 | 0.0143 | 2.51% | 0.5682 | 0.5967 | 0.5588 | 134,100,463.00 |
| Apr 03 2024 | 0.5691 | -0.0115 | -1.98% | 0.5808 | 0.595 | 0.5622 | 116,678,500.00 |
| Apr 02 2024 | 0.5806 | -0.0406 | -6.54% | 0.6205 | 0.6214 | 0.5723 | 194,316,039.00 |
| Apr 01 2024 | 0.6212 | -0.029 | -4.46% | 0.6494 | 0.6515 | 0.605 | 156,480,665.00 |
| Mar 31 2024 | 0.6502 | 0.0065 | 1.01% | 0.6427 | 0.6535 | 0.6418 | 61,143,393.00 |
| Mar 30 2024 | 0.6437 | -0.0208 | -3.13% | 0.6632 | 0.6691 | 0.6416 | 88,275,015.00 |
| Mar 29 2024 | 0.6645 | 0.0141 | 2.17% | 0.6501 | 0.6678 | 0.635 | 129,351,118.00 |
| Mar 28 2024 | 0.6504 | 0.0023 | 0.35% | 0.6472 | 0.658 | 0.6352 | 92,609,560.00 |
| Mar 27 2024 | 0.6481 | -0.0167 | -2.51% | 0.6652 | 0.671 | 0.6301 | 141,542,662.00 |
| Mar 26 2024 | 0.6648 | 0.0079 | 1.20% | 0.6557 | 0.6837 | 0.6517 | 127,997,037.00 |
| Mar 25 2024 | 0.6569 | 0.0102 | 1.58% | 0.6448 | 0.6684 | 0.6379 | 128,789,277.00 |
| Mar 24 2024 | 0.6467 | 0.0232 | 3.72% | 0.6236 | 0.6482 | 0.6234 | 80,441,864.00 |
| Mar 23 2024 | 0.6235 | 0.0101 | 1.65% | 0.6127 | 0.6394 | 0.6103 | 79,335,098.00 |
| Mar 22 2024 | 0.6134 | -0.0184 | -2.91% | 0.6297 | 0.6427 | 0.5987 | 138,268,300.00 |
| Mar 21 2024 | 0.6318 | -0.0076 | -1.19% | 0.6377 | 0.6484 | 0.6178 | 161,691,259.00 |
| Mar 20 2024 | 0.6394 | 0.0522 | 8.89% | 0.5895 | 0.6441 | 0.5702 | 226,481,597.00 |
| Mar 19 2024 | 0.5872 | -0.0723 | -10.96% | 0.6605 | 0.6661 | 0.580 | 306,926,566.00 |
| Mar 18 2024 | 0.6595 | -0.0215 | -3.16% | 0.6773 | 0.699 | 0.6438 | 181,525,661.00 |
| Mar 17 2024 | 0.681 | 0.0217 | 3.29% | 0.6642 | 0.6881 | 0.6302 | 177,387,498.00 |
| Mar 16 2024 | 0.6593 | -0.0667 | -9.19% | 0.7248 | 0.7355 | 0.6518 | 201,434,709.00 |
| Mar 15 2024 | 0.726 | -0.038 | -4.97% | 0.7525 | 0.7647 | 0.6749 | 167,561,705.00 |
| Mar 14 2024 | 0.764 | 0.00 | 0.00% | 0.764 | 0.764 | 0.764 | 0.00 |
| Mar 13 2024 | 0.764 | 0.016 | 2.14% | 0.7486 | 0.7731 | 0.7357 | 166,754,746.00 |
| Mar 12 2024 | 0.748 | -0.0252 | -3.26% | 0.7738 | 0.7738 | 0.7087 | 188,331,791.00 |
| Mar 11 2024 | 0.7732 | 0.0566 | 7.90% | 0.7157 | 0.7882 | 0.6896 | 309,052,928.00 |
| Mar 10 2024 | 0.7166 | -0.0244 | -3.29% | 0.7409 | 0.744 | 0.700 | 120,224,254.00 |
| Mar 09 2024 | 0.741 | 0.0179 | 2.48% | 0.7224 | 0.7461 | 0.720 | 117,046,620.00 |
| Mar 08 2024 | 0.7231 | -0.0198 | -2.67% | 0.7446 | 0.7547 | 0.700 | 149,837,659.00 |
| Mar 07 2024 | 0.7429 | 0.0075 | 1.02% | 0.7353 | 0.755 | 0.7181 | 205,011,647.00 |
| Mar 06 2024 | 0.7354 | 0.0443 | 6.41% | 0.6923 | 0.7575 | 0.665 | 280,773,516.00 |
| Mar 05 2024 | 0.6911 | -0.0783 | -10.18% | 0.7676 | 0.7831 | 0.5797 | 412,585,944.00 |
| Mar 04 2024 | 0.7694 | 0.0414 | 5.69% | 0.7272 | 0.7986 | 0.7235 | 380,177,334.00 |
| Mar 03 2024 | 0.728 | -0.0125 | -1.69% | 0.7384 | 0.7421 | 0.700 | 182,360,508.00 |
| Mar 02 2024 | 0.7405 | 0.0223 | 3.10% | 0.7178 | 0.7638 | 0.7174 | 296,139,349.00 |
| Mar 01 2024 | 0.7182 | 0.0647 | 9.90% | 0.6552 | 0.720 | 0.6529 | 226,594,059.00 |
| Feb 29 2024 | 0.6535 | 0.0241 | 3.83% | 0.6292 | 0.7088 | 0.6223 | 490,597,306.00 |
| Feb 28 2024 | 0.6294 | 0.0057 | 0.91% | 0.6255 | 0.661 | 0.5978 | 304,247,846.00 |
| Feb 27 2024 | 0.6237 | 0.0045 | 0.73% | 0.6216 | 0.630 | 0.6073 | 191,087,305.00 |
| Feb 26 2024 | 0.6192 | 0.0278 | 4.70% | 0.5902 | 0.6222 | 0.5732 | 169,094,437.00 |
| Feb 25 2024 | 0.5914 | -0.0054 | -0.90% | 0.5973 | 0.6007 | 0.5806 | 77,954,396.00 |
| Feb 24 2024 | 0.5968 | 0.0146 | 2.51% | 0.5849 | 0.5998 | 0.5697 | 95,153,679.00 |
| Feb 23 2024 | 0.5822 | -0.0042 | -0.72% | 0.5864 | 0.5953 | 0.568 | 115,551,512.00 |
| Feb 22 2024 | 0.5864 | -0.0123 | -2.05% | 0.5979 | 0.608 | 0.5806 | 128,554,831.00 |
| Feb 21 2024 | 0.5987 | -0.0233 | -3.75% | 0.6208 | 0.6237 | 0.5747 | 132,507,912.00 |
| Feb 20 2024 | 0.622 | -0.0084 | -1.33% | 0.6325 | 0.6414 | 0.5958 | 219,716,712.00 |
| Feb 19 2024 | 0.6304 | 0.0112 | 1.81% | 0.6196 | 0.6389 | 0.6147 | 169,466,830.00 |
| Feb 18 2024 | 0.6192 | 0.0103 | 1.69% | 0.6103 | 0.6391 | 0.6093 | 207,109,552.00 |
| Feb 17 2024 | 0.6089 | 0.0103 | 1.72% | 0.5975 | 0.611 | 0.5687 | 126,117,483.00 |
| Feb 16 2024 | 0.5986 | -0.0107 | -1.76% | 0.6104 | 0.614 | 0.5821 | 147,122,213.00 |
| Feb 15 2024 | 0.6093 | 0.0324 | 5.62% | 0.5766 | 0.6126 | 0.5706 | 231,896,426.00 |
| Feb 14 2024 | 0.5769 | 0.032 | 5.87% | 0.5443 | 0.5833 | 0.5396 | 163,908,011.00 |
| Feb 13 2024 | 0.5449 | -0.0145 | -2.59% | 0.5619 | 0.5645 | 0.5339 | 124,210,183.00 |
| Feb 12 2024 | 0.5594 | 0.0177 | 3.27% | 0.5408 | 0.5658 | 0.5306 | 155,930,905.00 |
| Feb 11 2024 | 0.5417 | -0.0098 | -1.78% | 0.5524 | 0.5654 | 0.5353 | 159,007,629.00 |
| Feb 10 2024 | 0.5515 | 0.0112 | 2.07% | 0.5418 | 0.5581 | 0.528 | 115,265,011.00 |
| Feb 09 2024 | 0.5403 | 0.0106 | 2.00% | 0.5309 | 0.5485 | 0.5278 | 153,356,626.00 |
| Feb 08 2024 | 0.5297 | 0.0276 | 5.50% | 0.5032 | 0.5361 | 0.5032 | 228,030,864.00 |
| Feb 07 2024 | 0.5021 | 0.0039 | 0.78% | 0.4995 | 0.5025 | 0.4727 | 180,141,448.00 |
| Feb 06 2024 | 0.4982 | 0.004 | 0.81% | 0.4945 | 0.5042 | 0.4887 | 74,021,952.00 |
| Feb 05 2024 | 0.4942 | 0.0006 | 0.12% | 0.4933 | 0.5062 | 0.4872 | 73,583,594.00 |
| Feb 04 2024 | 0.4936 | -0.0189 | -3.69% | 0.5116 | 0.5122 | 0.4932 | 57,239,458.00 |
| Feb 03 2024 | 0.5125 | -0.0022 | -0.43% | 0.5164 | 0.5257 | 0.5117 | 62,646,877.00 |
| Feb 02 2024 | 0.5147 | 0.0071 | 1.40% | 0.5076 | 0.5244 | 0.5041 | 108,715,082.00 |
| Feb 01 2024 | 0.5076 | 0.0098 | 1.97% | 0.499 | 0.5084 | 0.4858 | 94,946,962.00 |
| Jan 31 2024 | 0.4978 | -0.0165 | -3.21% | 0.5154 | 0.5203 | 0.4932 | 132,634,718.00 |
| Jan 30 2024 | 0.5143 | -0.0115 | -2.19% | 0.5243 | 0.5367 | 0.5122 | 131,247,891.00 |
| Jan 29 2024 | 0.5258 | 0.0355 | 7.24% | 0.488 | 0.5282 | 0.4836 | 120,308,820.00 |
| Jan 28 2024 | 0.4903 | 0.0042 | 0.86% | 0.4858 | 0.5006 | 0.4834 | 96,922,328.00 |
| Jan 27 2024 | 0.4861 | 0.0014 | 0.29% | 0.4857 | 0.490 | 0.4754 | 55,091,416.00 |
| Jan 26 2024 | 0.4847 | 0.0184 | 3.95% | 0.4658 | 0.4904 | 0.463 | 106,420,080.00 |
| Jan 25 2024 | 0.4663 | -0.0099 | -2.08% | 0.4759 | 0.4841 | 0.4585 | 85,483,708.00 |
| Jan 24 2024 | 0.4762 | -0.0012 | -0.25% | 0.4777 | 0.4805 | 0.4643 | 93,938,938.00 |
| Jan 23 2024 | 0.4774 | -0.0014 | -0.29% | 0.4795 | 0.4863 | 0.4477 | 178,000,278.00 |
| Jan 22 2024 | 0.4788 | -0.0239 | -4.75% | 0.5046 | 0.5063 | 0.4767 | 143,585,570.00 |
| Jan 21 2024 | 0.5027 | -0.0132 | -2.56% | 0.5162 | 0.5205 | 0.5024 | 53,718,395.00 |
| Jan 20 2024 | 0.5159 | 0.0111 | 2.20% | 0.506 | 0.5179 | 0.4986 | 78,606,801.00 |
