ADABTC

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADABTC Crypto 16,027,422,420 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000057 -2.58% 0.00002151 0.00002150 0.00002155
Open High Low Prev. Close 52 Week Range
0.00002202 0.00002212 0.00002126 0.00002208 0.00001446 - 0.00006271
Exchange Time Size Trade Price Currency
OKEX 03:16:06 490.00 0.00002150 BTC
Price x Volume Volume Base Symbol Related Pairs
299.78 13,846,958.80 ADA ADAEUR ADAGBP ADAUSD

ADABTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000022150.000026840.0000218820,866,095.13-0.00000064-2.89%
1 Month0.000021550.000026840.0000210719,589,003.46-0.00000004-0.19%
3 Months0.000015290.000026840.0000152928,894,983.410.0000062240.68%
6 Months0.000024890.000027310.0000144635,110,560.92-0.00000338-13.58%
1 Year0.000047340.000062710.0000144650,115,359.45-0.00002583-54.56%
3 Years0.000004912.792200000.00000217105,122,502.790.00001660338.09%
5 Years0.000004922.792200000.0000021744,402,776.270.00001659337.20%

ADABTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 0.00002209 -0.00000100 -4.32% 0.00002307 0.00002310 0.00002189 14,225,658.00
Aug 17 2022 0.00002314 -0.00000043 -1.82% 0.00002362 0.00002419 0.00002273 22,467,247.00
Aug 16 2022 0.00002357 0.00000046 1.99% 0.00002311 0.00002684 0.00002278 15,133,458.00
Aug 15 2022 0.00002311 -0.00000035 -1.49% 0.00002344 0.00002358 0.00002273 19,372,139.00
Aug 14 2022 0.00002346 0.00000051 2.22% 0.00002292 0.00002420 0.00002286 30,871,446.00
Aug 13 2022 0.00002295 0.00000068 3.05% 0.00002218 0.00002315 0.00002188 31,663,043.00
Aug 12 2022 0.00002227 0.00000019 0.86% 0.00002215 0.00002234 0.00002195 12,329,673.00
Aug 11 2022 0.00002208 -0.00000026 -1.16% 0.00002234 0.00002283 0.00002182 20,129,638.00
Aug 10 2022 0.00002234 0.00000014 0.63% 0.00002213 0.00002248 0.00002207 27,033,155.00
Aug 09 2022 0.00002220 -0.00000029 -1.29% 0.00002253 0.00002256 0.00002205 33,081,023.00
Aug 08 2022 0.00002249 -0.00000049 -2.13% 0.00002302 0.00002302 0.00002224 18,894,220.00
Aug 07 2022 0.00002298 0.00000070 3.14% 0.00002230 0.00002304 0.00002214 13,218,681.00
Aug 06 2022 0.00002228 -0.00000002 -0.09% 0.00002224 0.00002256 0.00002215 11,807,599.00
Aug 05 2022 0.00002230 0.00000014 0.63% 0.00002211 0.00002230 0.00002195 11,886,777.00
Aug 04 2022 0.00002216 0.00000021 0.96% 0.00002192 0.00002219 0.00002174 15,693,756.00
Aug 03 2022 0.00002195 0.00000022 1.01% 0.00002158 0.00002210 0.00002150 10,999,687.00
Aug 02 2022 0.00002173 -0.00000037 -1.67% 0.00002201 0.00002212 0.00002144 14,954,775.00
Aug 01 2022 0.00002210 -0.00000025 -1.12% 0.00002216 0.00002245 0.00002183 13,966,487.00
Jul 31 2022 0.00002235 0.00000022 0.99% 0.00002208 0.00002269 0.00002202 15,738,116.00
Jul 30 2022 0.00002213 0.00000023 1.05% 0.00002202 0.00002267 0.00002152 25,501,370.00
Jul 29 2022 0.00002190 0.00000039 1.81% 0.00002155 0.00002269 0.00002136 33,837,146.00
Jul 28 2022 0.00002151 -0.00000072 -3.24% 0.00002214 0.00002234 0.00002135 25,101,482.00
Jul 27 2022 0.00002223 0.00000019 0.86% 0.00002194 0.00002249 0.00002155 20,995,742.00
Jul 26 2022 0.00002204 -0.00000038 -1.69% 0.00002235 0.00002244 0.00002166 18,037,130.00
Jul 25 2022 0.00002242 -0.00000038 -1.67% 0.00002274 0.00002277 0.00002213 15,346,451.00
Jul 24 2022 0.00002280 -0.00000023 -1.00% 0.00002303 0.00002363 0.00002262 24,186,804.00
Jul 23 2022 0.00002303 0.00000200 9.40% 0.00002124 0.00002303 0.00002118 17,901,777.00
Jul 22 2022 0.00002127 -0.00000030 -1.39% 0.00002155 0.00002177 0.00002107 14,117,603.00
Jul 21 2022 0.00002157 0.00000033 1.55% 0.00002106 0.00002165 0.00002098 18,608,064.00
Jul 20 2022 0.00002124 -0.00000086 -3.89% 0.00002207 0.00002321 0.00002102 38,651,420.00
Jul 19 2022 0.00002210 0.00000012 0.55% 0.00002188 0.00002283 0.00002155 32,381,866.00
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20220819 07:16:12