ADAPAD.io Historical Data - ADAPADUSDT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
GATE
ADAPAD.io (Gate.io:ADAPADUSDT)
ADAPAD.io (Gate.io:ADAPADUSDT) Historical

ADAPAD.io (ADAPADUSDT)

0.007971

0.000374

( 4.92% )

Updated: 07:58:12

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713830280	0.007597	-0.000201	-2.58	0.007796	0.008	0.007539	1953354
1713743880	0.007798	9.4E-5	1.22	0.007702	0.007912	0.007668	1186089
1713657480	0.007704	0.000538	7.51	0.007166	0.007997	0.007166	1206025
1713571080	0.007166	-0.000187	-2.54	0.007348	0.007358	0.007016	1809202
1713484680	0.007353	0.000437	6.32	0.007183	0.00737	0.007051	1473646
1713398280	0.006916	-3.4E-5	-0.49	0.00693	0.007056	0.006878	1982819
1713311880	0.00695	-0.000316	-4.35	0.007261	0.007433	0.006897	2103799
1713225480	0.007266	-0.000334	-4.39	0.007597	0.008	0.007136	1835349
1713139080	0.0076	0.00028	3.83	0.007291	0.008	0.007241	1686766
1713052680	0.00732	-0.000947	-11.46	0.008248	0.008474	0.007	1927043
1712966280	0.008267	-0.000297	-3.47	0.008498	0.009127	0.008005	1074129
1712879880	0.008564	-0.000112	-1.29	0.008665	0.008835	0.00831	1457994
1712793480	0.008676	-0.000419	-4.61	0.009069	0.009201	0.008142	1705828
1712707080	0.009095	-0.000268	-2.86	0.009334	0.009545	0.008965	1422459
1712620680	0.009363	-0.000121	-1.28	0.009504	0.010097	0.008827	1426546
1712534280	0.009484	0.000492	5.47	0.009006	0.0099	0.009003	1643152
1712447880	0.008992	-0.000164	-1.79	0.009143	0.009198	0.008992	1703796
1712361480	0.009156	-0.000222	-2.37	0.009367	0.009379	0.008873	1697996
1712275080	0.009378	0.000779	9.06	0.008541	0.009539	0.008456	1734622
1712188680	0.008599	0.000307	3.70	0.008478	0.008797	0.008281	1675298
1712102280	0.008292	-0.001189	-12.54	0.009549	0.009589	0.007021	1873095
1712015880	0.009481	-0.000585	-5.81	0.010068	0.01013	0.009354	1205795
1711929480	0.010066	0.000246	2.51	0.009826	0.0103	0.008	1606208
1711843080	0.00982	-0.00028	-2.77	0.010088	0.010099	0.009521	1504686
1711756680	0.0101	0.000729	7.78	0.009394	0.010299	0.009263	1799526
1711670280	0.009371	0.000277	3.05	0.009045	0.009778	0.008839	2658527
1711583880	0.009094	-0.000248	-2.65	0.009341	0.01027	0.008821	2600383
1711497480	0.009342	-0.000271	-2.82	0.009578	0.009638	0.0093	2561023
1711411080	0.009613	-8.0E-6	-0.08	0.009693	0.010266	0.009495	2516463
1711324680	0.009621	0.000403	4.37	0.009223	0.009809	0.009041	2501679
1711238280	0.009218	-0.000341	-3.57	0.009535	0.00969	0.008923	2996753
1711151880	0.009559	-0.000565	-5.58	0.010116	0.010225	0.009031	2294447
1711065480	0.010124	0.0004	4.11	0.009786	0.0103	0.00945	2204402
1710979080	0.009724	-0.000525	-5.12	0.010156	0.010225	0.008222	2608852
1710892680	0.010249	-3.0E-5	-0.29	0.010279	0.01073	0.009682	2880676
1710806280	0.010279	0.000242	2.41	0.010095	0.010939	0.010073	2425488
1710719880	0.010037	-0.001763	-14.94	0.011743	0.012128	0.005875	2470403
1710633480	0.0118	-0.000653	-5.24	0.012641	0.0128	0.0118	2099596
1710547080	0.012453	-0.000276	-2.17	0.012784	0.012792	0.0118	2020520
1710460680	0.012729	0.000142	1.13	0.012636	0.013172	0.012246	1844780
1710374280	0.012587	0.000444	3.66	0.012143	0.012902	0.010999	2418792
1710287880	0.012143	0.000536	4.62	0.011557	0.012908	0.011323	2286114
1710201480	0.011607	7.9E-5	0.69	0.011561	0.012219	0.010881	2326751
1710115080	0.011528	-0.000708	-5.79	0.012209	0.013034	0.011275	2091872
1710028680	0.012236	0.00072	6.25	0.011616	0.012539	0.011462	2450250
1709942280	0.011516	-7.0E-5	-0.60	0.011582	0.01293	0.011023	2238331
1709855880	0.011586	0.000368	3.28	0.011143	0.011923	0.009	2463800
1709769480	0.011218	0.000785	7.52	0.010287	0.01156	0.009506	2900840
1709683080	0.010433	-0.001096	-9.51	0.011535	0.011637	0.009906	2593803
1709596680	0.011529	-0.00075	-6.11	0.012035	0.012977	0.010662	2304999
1709510280	0.012279	0.000292	2.44	0.012026	0.013815	0.011747	1919270
1709423880	0.011987	-0.002081	-14.79	0.014081	0.014469	0.011753	2147299
1709337480	0.014068	0.001635	13.15	0.012481	0.024	0.012215	2290002
1709251080	0.012433	-0.000328	-2.57	0.012856	0.014128	0.012106	2255612
1709164680	0.012761	-0.000397	-3.02	0.013173	0.014128	0.0098	1975997
1709078280	0.013158	-0.000546	-3.98	0.013728	0.014489	0.012216	1903172
1708991880	0.013704	0.000967	7.59	0.012837	0.018082	0.0122	2250124
1708905480	0.012737	0.000304	2.45	0.012358	0.013563	0.012232	1846818
1708819080	0.012433	-0.000113	-0.90	0.012532	0.012748	0.012234	1665313
1708732680	0.012546	-0.000945	-7.00	0.01355	0.013588	0.012498	1498019
1708646280	0.013491	2.8E-5	0.21	0.013493	0.014074	0.013431	1319929
1708559880	0.013463	-0.000824	-5.77	0.014241	0.014396	0.013272	1304780
1708473480	0.014287	6.2E-5	0.44	0.014221	0.014718	0.01386	1290071
1708387080	0.014225	0.000469	3.41	0.013739	0.01578	0.013721	1534332
1708300680	0.013756	0.000417	3.13	0.013328	0.014008	0.013235	1296219
1708214280	0.013339	0.000683	5.40	0.012624	0.014019	0.012606	2028054
1708127880	0.012656	0.00015	1.20	0.012562	0.01275	0.012432	1718817
1708041480	0.012506	0.00092	7.94	0.011622	0.01261	0.011535	2108930
1707955080	0.011586	-0.000382	-3.19	0.012021	0.012333	0.0102	1818061
1707868680	0.011968	-4.5E-5	-0.37	0.012064	0.012105	0.011515	847958
1707782280	0.012013	-5.7E-5	-0.47	0.012086	0.012123	0.01133	2035817
1707695880	0.01207	-0.000485	-3.86	0.012565	0.012581	0.011522	1838469
1707609480	0.012555	-0.000254	-1.98	0.012834	0.012842	0.012295	1911755
1707523080	0.012809	0.000744	6.17	0.012088	0.016879	0.012018	1849828
1707436680	0.012065	0.000641	5.61	0.011404	0.012273	0.011378	1876566
1707350280	0.011424	-0.000252	-2.16	0.011673	0.011767	0.011081	2117574
1707263880	0.011676	-0.00039	-3.23	0.012015	0.012015	0.011433	1851751
1707177480	0.012066	0.000501	4.33	0.011522	0.0122	0.011446	1959486
1707091080	0.011565	-0.000231	-1.96	0.011822	0.0119	0.011451	1959436
1707004680	0.011796	0.000248	2.15	0.011543	0.011958	0.011	1971111
1706918280	0.011548	-0.000484	-4.02	0.012065	0.012186	0.011	2195159
1706831880	0.012032	-0.000471	-3.77	0.012508	0.012597	0.01201	1744296
1706745480	0.012503	-0.000458	-3.53	0.012966	0.013065	0.012441	1704191
1706659080	0.012961	0.000294	2.32	0.012628	0.013153	0.01227	1738395
1706572680	0.012667	0.000502	4.13	0.012148	0.01688	0.011997	1901681
1706486280	0.012165	-0.000238	-1.92	0.012423	0.012439	0.01177	2025635
1706399880	0.012403	-0.000639	-4.90	0.013051	0.013169	0.012255	1482117
1706313480	0.013042	0.000754	6.14	0.012301	0.014073	0.012241	1625140
1706227080	0.012288	5.6E-5	0.46	0.01215	0.014721	0.012043	1875042
1706140680	0.012232	0.000798	6.98	0.011495	0.013	0.01137	1984855
1706054280	0.011434	-0.000917	-7.42	0.012466	0.012834	0.011325	1797021

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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