Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ADABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.00000753 | -0.00000021 | -2.71% | 0.00000774 | 0.00000789 | 0.00000752 | 504,210.00 |
| Apr 22 2024 | 0.00000774 | 0.00000005 | 0.65% | 0.00000773 | 0.00000786 | 0.00000766 | 340,797.00 |
| Apr 21 2024 | 0.00000769 | -0.00000010 | -1.28% | 0.00000779 | 0.00000784 | 0.00000759 | 669,189.00 |
| Apr 20 2024 | 0.00000779 | 0.00000046 | 6.28% | 0.00000733 | 0.00000784 | 0.00000733 | 839,019.00 |
| Apr 19 2024 | 0.00000733 | 0.00000011 | 1.52% | 0.00000721 | 0.00000738 | 0.00000704 | 648,827.00 |
| Apr 18 2024 | 0.00000722 | -0.00000003 | -0.41% | 0.00000725 | 0.00000736 | 0.00000709 | 421,431.00 |
| Apr 17 2024 | 0.00000725 | 0.00000005 | 0.69% | 0.00000716 | 0.00000736 | 0.00000709 | 783,180.00 |
| Apr 16 2024 | 0.00000720 | -0.00000005 | -0.69% | 0.00000726 | 0.00000750 | 0.00000710 | 986,041.00 |
| Apr 15 2024 | 0.00000725 | 0.00000014 | 1.97% | 0.00000711 | 0.00000747 | 0.00000700 | 1,853,280.00 |
| Apr 14 2024 | 0.00000711 | 0.00000012 | 1.72% | 0.00000695 | 0.00000737 | 0.00000686 | 3,693,227.00 |
| Apr 13 2024 | 0.00000699 | -0.00000050 | -6.68% | 0.00000747 | 0.00000764 | 0.00000659 | 4,342,814.00 |
| Apr 12 2024 | 0.00000749 | -0.00000087 | -10.41% | 0.00000836 | 0.00000838 | 0.00000708 | 3,139,583.00 |
| Apr 11 2024 | 0.00000836 | 0.00000005 | 0.60% | 0.00000830 | 0.00000838 | 0.00000825 | 505,885.00 |
| Apr 10 2024 | 0.00000831 | -0.00000024 | -2.81% | 0.00000853 | 0.00000857 | 0.00000826 | 1,089,696.00 |
| Apr 09 2024 | 0.00000855 | -0.00000003 | -0.35% | 0.00000857 | 0.00000880 | 0.00000852 | 786,137.00 |
| Apr 08 2024 | 0.00000858 | 0.00000008 | 0.94% | 0.00000847 | 0.00000860 | 0.00000834 | 407,331.00 |
| Apr 07 2024 | 0.00000850 | 0.00000004 | 0.47% | 0.00000846 | 0.00000858 | 0.00000843 | 234,270.00 |
| Apr 06 2024 | 0.00000846 | -0.00000001 | -0.12% | 0.00000845 | 0.00000859 | 0.00000845 | 170,508.00 |
| Apr 05 2024 | 0.00000847 | -0.00000004 | -0.47% | 0.00000849 | 0.00000857 | 0.00000841 | 293,791.00 |
| Apr 04 2024 | 0.00000851 | -0.00000013 | -1.50% | 0.00000863 | 0.00000880 | 0.00000848 | 815,298.00 |
| Apr 03 2024 | 0.00000864 | -0.00000023 | -2.59% | 0.00000888 | 0.00000895 | 0.00000863 | 390,541.00 |
| Apr 02 2024 | 0.00000887 | -0.00000005 | -0.56% | 0.00000891 | 0.00000900 | 0.00000880 | 458,500.00 |
| Apr 01 2024 | 0.00000892 | -0.00000021 | -2.30% | 0.00000911 | 0.00000918 | 0.00000885 | 698,570.00 |
| Mar 31 2024 | 0.00000913 | -0.00000012 | -1.30% | 0.00000921 | 0.00000929 | 0.00000906 | 475,866.00 |
| Mar 30 2024 | 0.00000925 | -0.00000027 | -2.84% | 0.00000954 | 0.00000959 | 0.00000920 | 658,615.00 |
| Mar 29 2024 | 0.00000952 | 0.00000031 | 3.37% | 0.00000919 | 0.00000953 | 0.00000909 | 588,098.00 |
| Mar 28 2024 | 0.00000921 | -0.00000012 | -1.29% | 0.00000932 | 0.00000934 | 0.00000913 | 677,890.00 |
| Mar 27 2024 | 0.00000933 | -0.00000017 | -1.79% | 0.00000952 | 0.00000953 | 0.00000919 | 881,756.00 |
| Mar 26 2024 | 0.00000950 | 0.00000011 | 1.17% | 0.00000939 | 0.00000963 | 0.00000937 | 558,170.00 |
| Mar 25 2024 | 0.00000939 | -0.00000020 | -2.09% | 0.00000962 | 0.00000971 | 0.00000935 | 636,766.00 |
| Mar 24 2024 | 0.00000959 | -0.00000012 | -1.24% | 0.00000974 | 0.00000996 | 0.00000957 | 419,774.00 |
| Mar 23 2024 | 0.00000971 | 0.00000007 | 0.73% | 0.00000964 | 0.00000983 | 0.00000963 | 281,555.00 |
| Mar 22 2024 | 0.00000964 | -0.00000001 | -0.10% | 0.00000962 | 0.00000975 | 0.00000950 | 650,891.00 |
| Mar 21 2024 | 0.00000965 | 0.00000024 | 2.55% | 0.00000941 | 0.00000976 | 0.00000936 | 821,295.00 |
| Mar 20 2024 | 0.00000941 | -0.00000007 | -0.74% | 0.00000947 | 0.00000970 | 0.00000928 | 948,924.00 |
| Mar 19 2024 | 0.00000948 | -0.00000029 | -2.97% | 0.00000977 | 0.00000987 | 0.00000933 | 1,728,980.00 |
| Mar 18 2024 | 0.00000977 | -0.00000018 | -1.81% | 0.00000993 | 0.00001019 | 0.00000963 | 1,226,674.00 |
| Mar 17 2024 | 0.00000995 | -0.00000015 | -1.49% | 0.00001013 | 0.00001015 | 0.00000975 | 1,175,051.00 |
| Mar 16 2024 | 0.00001010 | -0.00000035 | -3.35% | 0.00001048 | 0.00001065 | 0.00000986 | 761,778.00 |
| Mar 15 2024 | 0.00001045 | -0.00000015 | -1.42% | 0.00001055 | 0.00001069 | 0.00001018 | 1,638,792.00 |
| Mar 14 2024 | 0.00001060 | 0.00000015 | 1.44% | 0.00001047 | 0.00001108 | 0.00001024 | 1,124,594.00 |
| Mar 13 2024 | 0.00001045 | 0.00000000 | 0.00% | 0.00001048 | 0.00001055 | 0.00001017 | 565,739.00 |
| Mar 12 2024 | 0.00001045 | -0.00000026 | -2.43% | 0.00001070 | 0.00001070 | 0.00001026 | 840,670.00 |
| Mar 11 2024 | 0.00001071 | 0.00000032 | 3.08% | 0.00001038 | 0.00001085 | 0.00001013 | 935,865.00 |
| Mar 10 2024 | 0.00001039 | -0.00000049 | -4.50% | 0.00001085 | 0.00001088 | 0.00001025 | 548,200.00 |
| Mar 09 2024 | 0.00001088 | 0.00000028 | 2.64% | 0.00001060 | 0.00001091 | 0.00001058 | 307,156.00 |
| Mar 08 2024 | 0.00001060 | -0.00000053 | -4.76% | 0.00001116 | 0.00001125 | 0.00001044 | 571,681.00 |
| Mar 07 2024 | 0.00001113 | 0.00000005 | 0.45% | 0.00001115 | 0.00001134 | 0.00001089 | 536,990.00 |
| Mar 06 2024 | 0.00001108 | 0.00000024 | 2.21% | 0.00001084 | 0.00001123 | 0.00001058 | 1,033,086.00 |
| Mar 05 2024 | 0.00001084 | -0.00000044 | -3.90% | 0.00001127 | 0.00001180 | 0.00000958 | 2,507,914.00 |
| Mar 04 2024 | 0.00001128 | -0.00000025 | -2.17% | 0.00001153 | 0.00001252 | 0.00001128 | 2,358,665.00 |
| Mar 03 2024 | 0.00001153 | -0.00000042 | -3.51% | 0.00001197 | 0.00001197 | 0.00001115 | 531,023.00 |
| Mar 02 2024 | 0.00001195 | 0.00000044 | 3.82% | 0.00001151 | 0.00001229 | 0.00001151 | 1,302,513.00 |
| Mar 01 2024 | 0.00001151 | 0.00000084 | 7.87% | 0.00001069 | 0.00001155 | 0.00001069 | 735,843.00 |
| Feb 29 2024 | 0.00001067 | 0.00000058 | 5.75% | 0.00001010 | 0.00001129 | 0.00001005 | 1,822,969.00 |
| Feb 28 2024 | 0.00001009 | -0.00000084 | -7.69% | 0.00001096 | 0.00001104 | 0.00001002 | 1,639,282.00 |
| Feb 27 2024 | 0.00001093 | -0.00000045 | -3.95% | 0.00001140 | 0.00001141 | 0.00001074 | 662,236.00 |
| Feb 26 2024 | 0.00001138 | -0.00000006 | -0.52% | 0.00001139 | 0.00001155 | 0.00001124 | 576,307.00 |
| Feb 25 2024 | 0.00001144 | -0.00000013 | -1.12% | 0.00001157 | 0.00001161 | 0.00001131 | 161,147.00 |
| Feb 24 2024 | 0.00001157 | 0.00000007 | 0.61% | 0.00001151 | 0.00001162 | 0.00001123 | 331,289.00 |
| Feb 23 2024 | 0.00001150 | 0.00000010 | 0.88% | 0.00001142 | 0.00001161 | 0.00001122 | 300,552.00 |
| Feb 22 2024 | 0.00001140 | -0.00000014 | -1.21% | 0.00001154 | 0.00001172 | 0.00001131 | 264,989.00 |
| Feb 21 2024 | 0.00001154 | -0.00000035 | -2.94% | 0.00001189 | 0.00001191 | 0.00001131 | 495,491.00 |
| Feb 20 2024 | 0.00001189 | -0.00000029 | -2.38% | 0.00001220 | 0.00001241 | 0.00001162 | 621,173.00 |
| Feb 19 2024 | 0.00001218 | 0.00000030 | 2.53% | 0.00001189 | 0.00001225 | 0.00001186 | 476,476.00 |
| Feb 18 2024 | 0.00001188 | 0.00000012 | 1.02% | 0.00001181 | 0.00001230 | 0.00001181 | 845,261.00 |
| Feb 17 2024 | 0.00001176 | 0.00000027 | 2.35% | 0.00001147 | 0.00001183 | 0.00001123 | 470,116.00 |
| Feb 16 2024 | 0.00001149 | -0.00000025 | -2.13% | 0.00001177 | 0.00001179 | 0.00001128 | 370,286.00 |
| Feb 15 2024 | 0.00001174 | 0.00000059 | 5.29% | 0.00001113 | 0.00001174 | 0.00001101 | 963,861.00 |
| Feb 14 2024 | 0.00001115 | 0.00000015 | 1.36% | 0.00001097 | 0.00001127 | 0.00001092 | 569,306.00 |
| Feb 13 2024 | 0.00001100 | -0.00000019 | -1.70% | 0.00001125 | 0.00001129 | 0.00001094 | 285,919.00 |
| Feb 12 2024 | 0.00001119 | -0.00000005 | -0.44% | 0.00001122 | 0.00001132 | 0.00001107 | 265,190.00 |
| Feb 11 2024 | 0.00001124 | -0.00000027 | -2.35% | 0.00001158 | 0.00001180 | 0.00001114 | 837,051.00 |
| Feb 10 2024 | 0.00001151 | 0.00000003 | 0.26% | 0.00001150 | 0.00001168 | 0.00001126 | 410,330.00 |
| Feb 09 2024 | 0.00001148 | -0.00000018 | -1.54% | 0.00001172 | 0.00001179 | 0.00001127 | 501,676.00 |
| Feb 08 2024 | 0.00001166 | 0.00000032 | 2.82% | 0.00001134 | 0.00001201 | 0.00001132 | 732,129.00 |
| Feb 07 2024 | 0.00001134 | -0.00000024 | -2.07% | 0.00001157 | 0.00001162 | 0.00001105 | 596,554.00 |
| Feb 06 2024 | 0.00001158 | 0.00000002 | 0.17% | 0.00001159 | 0.00001166 | 0.00001144 | 190,101.00 |
| Feb 05 2024 | 0.00001156 | -0.00000003 | -0.26% | 0.00001157 | 0.00001178 | 0.00001150 | 327,788.00 |
| Feb 04 2024 | 0.00001159 | -0.00000032 | -2.69% | 0.00001190 | 0.00001190 | 0.00001159 | 286,206.00 |
| Feb 03 2024 | 0.00001191 | 0.00000002 | 0.17% | 0.00001195 | 0.00001220 | 0.00001191 | 172,948.00 |
| Feb 02 2024 | 0.00001189 | 0.00000011 | 0.93% | 0.00001179 | 0.00001216 | 0.00001165 | 616,646.00 |
| Feb 01 2024 | 0.00001178 | 0.00000010 | 0.86% | 0.00001166 | 0.00001184 | 0.00001150 | 197,133.00 |
| Jan 31 2024 | 0.00001168 | -0.00000028 | -2.34% | 0.00001195 | 0.00001200 | 0.00001160 | 338,113.00 |
| Jan 30 2024 | 0.00001196 | -0.00000018 | -1.48% | 0.00001215 | 0.00001233 | 0.00001189 | 470,700.00 |
| Jan 29 2024 | 0.00001214 | 0.00000048 | 4.12% | 0.00001164 | 0.00001224 | 0.00001153 | 570,675.00 |
| Jan 28 2024 | 0.00001166 | 0.00000014 | 1.22% | 0.00001153 | 0.00001181 | 0.00001153 | 163,690.00 |
| Jan 27 2024 | 0.00001152 | -0.00000006 | -0.52% | 0.00001161 | 0.00001167 | 0.00001148 | 106,668.00 |
| Jan 26 2024 | 0.00001158 | -0.00000010 | -0.86% | 0.00001166 | 0.00001179 | 0.00001147 | 268,242.00 |
| Jan 25 2024 | 0.00001168 | -0.00000022 | -1.85% | 0.00001188 | 0.00001203 | 0.00001159 | 261,863.00 |
