ADABTC

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADABTC Crypto 3,310,368,366 Not Mineable
  Change % Change Current Price Bid Offer
0.00000001 0.12% 0.00000829 0.00000829 0.00000830
High Low Open Prev. Close 52 Week Range
0.00000940 0.00000808 0.00000828 0.00000828 0.00000400 - 2.79220000
Exchange Time Size Trade Price Currency
BINA 23:07:50 187.00 0.00000829 BTC
Price x Volume Volume Base Symbol Related Pairs
65.86 7,922,239.86 ADA ADAEUR ADAGBP ADAUSD

ADABTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000009360.000009970.0000070665,250,736.74-0.00000107-11.43%
1 Month0.000007740.000009970.0000070690,552,885.610.000000557.11%
3 Months0.000012510.000013200.00000706114,859,365.42-0.00000422-33.73%
6 Months0.000005042.792200000.00000487153,106,620.740.0000032564.48%
1 Year0.000004772.792200000.00000400133,111,478.320.0000035273.79%
3 Years0.000004662.792200000.000002178,280,593.150.0000036377.90%
5 Years0.000004922.792200000.0000021717,570,275.920.0000033768.50%

ADABTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 0.00000829 -0.00000029 -3.38% 0.00000859 0.00000997 0.00000706 126,755,364.00
Oct 20 2020 0.00000858 -0.00000068 -7.34% 0.00000924 0.00000997 0.00000837 108,985,773.00
Oct 19 2020 0.00000926 -0.00000008 -0.86% 0.00000932 0.00000991 0.00000918 54,498,221.00
Oct 18 2020 0.00000934 0.00000001 0.11% 0.00000933 0.00000945 0.00000915 23,930,297.00
Oct 17 2020 0.00000933 0.00000014 1.52% 0.00000919 0.00000945 0.00000905 36,533,972.00
Oct 16 2020 0.00000919 -0.00000006 -0.65% 0.00000926 0.00000981 0.00000905 53,853,863.00
Oct 15 2020 0.00000925 -0.00000015 -1.60% 0.00000936 0.00000947 0.00000922 52,197,665.00
Oct 14 2020 0.00000940 -0.00000015 -1.57% 0.00000956 0.00000976 0.00000930 77,441,064.00
Oct 13 2020 0.00000955 0.00000002 0.21% 0.00000949 0.00000994 0.00000908 99,577,706.00
Oct 12 2020 0.00000953 0.00000018 1.93% 0.00000936 0.00000994 0.00000908 89,926,013.00
Oct 11 2020 0.00000935 0.00000004 0.43% 0.00000928 0.00000977 0.00000919 77,444,417.00
Oct 10 2020 0.00000931 0.00000009 0.98% 0.00000918 0.00000978 0.00000873 151,917,509.00
Oct 09 2020 0.00000922 0.00000041 4.65% 0.00000881 0.00000928 0.00000873 64,403,049.00
Oct 08 2020 0.00000881 0.00000003 0.34% 0.00000879 0.00000891 0.00000848 62,268,171.00
Oct 07 2020 0.00000878 0.00000005 0.57% 0.00000878 0.00000915 0.00000846 43,932,481.00
Oct 06 2020 0.00000873 -0.00000028 -3.11% 0.00000904 0.00000916 0.00000862 73,829,395.00
Oct 05 2020 0.00000901 -0.00000006 -0.66% 0.00000908 0.00000930 0.00000894 58,179,450.00
Oct 04 2020 0.00000907 0.00000022 2.49% 0.00000885 0.00000918 0.00000850 48,081,555.00
Oct 03 2020 0.00000885 0.00000008 0.91% 0.00000879 0.00000942 0.00000859 31,743,810.00
Oct 02 2020 0.00000877 -0.00000045 -4.88% 0.00000922 0.00000967 0.00000859 95,972,537.00
Oct 01 2020 0.00000922 -0.00000015 -1.60% 0.00000939 0.00000967 0.00000906 74,240,492.00
Sep 30 2020 0.00000937 0.00000003 0.32% 0.00000933 0.00000964 0.00000904 55,630,309.00
Sep 29 2020 0.00000934 -0.00000003 -0.32% 0.00000929 0.00000995 0.00000914 73,932,822.00
Sep 28 2020 0.00000937 -0.00000003 -0.32% 0.00000940 0.00000982 0.00000930 118,218,784.00
Sep 27 2020 0.00000940 0.00000050 5.62% 0.00000890 0.00000957 0.00000865 121,963,814.00
Sep 26 2020 0.00000890 -0.00000011 -1.22% 0.00000924 0.00000932 0.00000865 285,396,709.00
Sep 25 2020 0.00000901 0.00000100 12.99% 0.00000770 0.00000925 0.00000768 240,987,704.00
Sep 24 2020 0.00000770 0.00000003 0.39% 0.00000774 0.00000787 0.00000743 133,637,839.00
Sep 23 2020 0.00000767 -0.00000007 -0.90% 0.00000774 0.00000795 0.00000763 36,269,445.00
Sep 22 2020 0.00000774 0.00000002 0.26% 0.00000767 0.00000824 0.00000747 72,524,083.00
See More Historical Prices »
Your Recent History
COIN
ADABTC
Cardano
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201022 03:07:56