Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ADABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00000729 | -0.00000010 | -1.35% | 0.00000739 | 0.00000742 | 0.00000728 | 30,990.00 |
| Apr 24 2024 | 0.00000739 | -0.00000014 | -1.86% | 0.00000752 | 0.00000763 | 0.00000732 | 34,436.00 |
| Apr 23 2024 | 0.00000753 | -0.00000018 | -2.33% | 0.00000773 | 0.00000788 | 0.00000751 | 65,726.00 |
| Apr 22 2024 | 0.00000771 | 0.00000003 | 0.39% | 0.00000770 | 0.00000784 | 0.00000765 | 35,391.00 |
| Apr 21 2024 | 0.00000768 | -0.00000009 | -1.16% | 0.00000779 | 0.00000784 | 0.00000759 | 46,989.00 |
| Apr 20 2024 | 0.00000777 | 0.00000045 | 6.15% | 0.00000732 | 0.00000783 | 0.00000732 | 175,998.00 |
| Apr 19 2024 | 0.00000732 | 0.00000012 | 1.67% | 0.00000721 | 0.00000736 | 0.00000704 | 76,866.00 |
| Apr 18 2024 | 0.00000720 | -0.00000003 | -0.41% | 0.00000725 | 0.00000734 | 0.00000710 | 53,616.00 |
| Apr 17 2024 | 0.00000723 | 0.00000004 | 0.56% | 0.00000717 | 0.00000735 | 0.00000709 | 125,991.00 |
| Apr 16 2024 | 0.00000719 | -0.00000005 | -0.69% | 0.00000726 | 0.00000749 | 0.00000710 | 54,643.00 |
| Apr 15 2024 | 0.00000724 | 0.00000011 | 1.54% | 0.00000711 | 0.00000746 | 0.00000700 | 155,597.00 |
| Apr 14 2024 | 0.00000713 | 0.00000017 | 2.44% | 0.00000695 | 0.00000736 | 0.00000684 | 501,222.00 |
| Apr 13 2024 | 0.00000696 | -0.00000053 | -7.08% | 0.00000746 | 0.00000763 | 0.00000647 | 529,224.00 |
| Apr 12 2024 | 0.00000749 | -0.00000086 | -10.30% | 0.00000836 | 0.00000838 | 0.00000669 | 283,648.00 |
| Apr 11 2024 | 0.00000835 | 0.00000005 | 0.60% | 0.00000829 | 0.00000838 | 0.00000825 | 43,108.00 |
| Apr 10 2024 | 0.00000830 | -0.00000026 | -3.04% | 0.00000854 | 0.00000857 | 0.00000828 | 65,057.00 |
| Apr 09 2024 | 0.00000856 | -0.00000001 | -0.12% | 0.00000856 | 0.00000880 | 0.00000851 | 44,359.00 |
| Apr 08 2024 | 0.00000857 | 0.00000009 | 1.06% | 0.00000847 | 0.00000859 | 0.00000833 | 56,088.00 |
| Apr 07 2024 | 0.00000848 | 0.00000001 | 0.12% | 0.00000845 | 0.00000858 | 0.00000843 | 34,796.00 |
| Apr 06 2024 | 0.00000847 | 0.00000001 | 0.12% | 0.00000846 | 0.00000859 | 0.00000844 | 21,925.00 |
| Apr 05 2024 | 0.00000846 | -0.00000004 | -0.47% | 0.00000851 | 0.00000857 | 0.00000841 | 55,329.00 |
| Apr 04 2024 | 0.00000850 | -0.00000013 | -1.51% | 0.00000862 | 0.00000879 | 0.00000847 | 79,809.00 |
| Apr 03 2024 | 0.00000863 | -0.00000023 | -2.60% | 0.00000886 | 0.00000893 | 0.00000863 | 88,214.00 |
| Apr 02 2024 | 0.00000886 | -0.00000006 | -0.67% | 0.00000891 | 0.00000898 | 0.00000881 | 130,645.00 |
| Apr 01 2024 | 0.00000892 | -0.00000020 | -2.19% | 0.00000912 | 0.00000916 | 0.00000885 | 87,346.00 |
| Mar 31 2024 | 0.00000912 | -0.00000012 | -1.30% | 0.00000922 | 0.00000929 | 0.00000909 | 119,783.00 |
| Mar 30 2024 | 0.00000924 | -0.00000027 | -2.84% | 0.00000951 | 0.00000958 | 0.00000922 | 137,071.00 |
| Mar 29 2024 | 0.00000951 | 0.00000032 | 3.48% | 0.00000919 | 0.00000953 | 0.00000909 | 89,099.00 |
| Mar 28 2024 | 0.00000919 | -0.00000012 | -1.29% | 0.00000932 | 0.00000933 | 0.00000912 | 59,980.00 |
| Mar 27 2024 | 0.00000931 | -0.00000018 | -1.90% | 0.00000949 | 0.00000953 | 0.00000919 | 75,280.00 |
| Mar 26 2024 | 0.00000949 | 0.00000011 | 1.17% | 0.00000938 | 0.00000963 | 0.00000937 | 63,651.00 |
| Mar 25 2024 | 0.00000938 | -0.00000021 | -2.19% | 0.00000961 | 0.00000970 | 0.00000935 | 57,222.00 |
| Mar 24 2024 | 0.00000959 | -0.00000013 | -1.34% | 0.00000973 | 0.00000995 | 0.00000956 | 38,601.00 |
| Mar 23 2024 | 0.00000972 | 0.00000008 | 0.83% | 0.00000963 | 0.00000982 | 0.00000960 | 40,042.00 |
| Mar 22 2024 | 0.00000964 | -0.00000001 | -0.10% | 0.00000961 | 0.00000973 | 0.00000949 | 78,689.00 |
| Mar 21 2024 | 0.00000965 | 0.00000024 | 2.55% | 0.00000941 | 0.00000975 | 0.00000936 | 81,144.00 |
| Mar 20 2024 | 0.00000941 | -0.00000005 | -0.53% | 0.00000946 | 0.00000969 | 0.00000928 | 126,071.00 |
| Mar 19 2024 | 0.00000946 | -0.00000031 | -3.17% | 0.00000976 | 0.00000986 | 0.00000934 | 194,936.00 |
| Mar 18 2024 | 0.00000977 | -0.00000018 | -1.81% | 0.00000994 | 0.00001018 | 0.00000963 | 166,323.00 |
| Mar 17 2024 | 0.00000995 | -0.00000013 | -1.29% | 0.00001009 | 0.00001014 | 0.00000974 | 138,613.00 |
| Mar 16 2024 | 0.00001008 | -0.00000037 | -3.54% | 0.00001045 | 0.00001065 | 0.00000985 | 218,391.00 |
| Mar 15 2024 | 0.00001045 | -0.00000002 | -0.19% | 0.00001052 | 0.00001069 | 0.00001020 | 408,753.00 |
| Mar 14 2024 | 0.00001047 | 0.00000000 | 0.00% | 0.00001047 | 0.00001047 | 0.00001047 | 0.00 |
| Mar 13 2024 | 0.00001047 | 0.00000001 | 0.10% | 0.00001047 | 0.00001055 | 0.00001017 | 142,693.00 |
| Mar 12 2024 | 0.00001046 | -0.00000029 | -2.70% | 0.00001073 | 0.00001073 | 0.00001026 | 237,192.00 |
| Mar 11 2024 | 0.00001075 | 0.00000039 | 3.76% | 0.00001039 | 0.00001082 | 0.00001014 | 296,478.00 |
| Mar 10 2024 | 0.00001036 | -0.00000051 | -4.69% | 0.00001085 | 0.00001088 | 0.00001027 | 126,769.00 |
| Mar 09 2024 | 0.00001087 | 0.00000026 | 2.45% | 0.00001059 | 0.00001091 | 0.00001059 | 138,827.00 |
| Mar 08 2024 | 0.00001061 | -0.00000050 | -4.50% | 0.00001113 | 0.00001125 | 0.00001045 | 220,230.00 |
| Mar 07 2024 | 0.00001111 | 0.00000004 | 0.36% | 0.00001113 | 0.00001134 | 0.00001089 | 298,143.00 |
| Mar 06 2024 | 0.00001107 | 0.00000025 | 2.31% | 0.00001087 | 0.00001121 | 0.00001059 | 346,283.00 |
| Mar 05 2024 | 0.00001082 | -0.00000056 | -4.92% | 0.00001128 | 0.00001178 | 0.00000930 | 711,280.00 |
| Mar 04 2024 | 0.00001138 | -0.00000015 | -1.30% | 0.00001153 | 0.00001251 | 0.00001131 | 461,093.00 |
| Mar 03 2024 | 0.00001153 | -0.00000042 | -3.51% | 0.00001195 | 0.00001197 | 0.00001115 | 282,819.00 |
| Mar 02 2024 | 0.00001195 | 0.00000051 | 4.46% | 0.00001152 | 0.00001228 | 0.00001149 | 362,474.00 |
| Mar 01 2024 | 0.00001144 | 0.00000073 | 6.82% | 0.00001072 | 0.00001144 | 0.00001068 | 286,223.00 |
| Feb 29 2024 | 0.00001071 | 0.00000063 | 6.25% | 0.00001007 | 0.00001123 | 0.00001005 | 504,853.00 |
| Feb 28 2024 | 0.00001008 | -0.00000087 | -7.95% | 0.00001094 | 0.00001103 | 0.00001004 | 430,510.00 |
| Feb 27 2024 | 0.00001095 | -0.00000039 | -3.44% | 0.00001138 | 0.00001142 | 0.00001073 | 285,922.00 |
| Feb 26 2024 | 0.00001134 | -0.00000010 | -0.87% | 0.00001141 | 0.00001155 | 0.00001124 | 204,983.00 |
| Feb 25 2024 | 0.00001144 | -0.00000014 | -1.21% | 0.00001158 | 0.00001160 | 0.00001130 | 132,950.00 |
| Feb 24 2024 | 0.00001158 | 0.00000008 | 0.70% | 0.00001147 | 0.00001160 | 0.00001124 | 164,212.00 |
| Feb 23 2024 | 0.00001150 | 0.00000009 | 0.79% | 0.00001143 | 0.00001161 | 0.00001122 | 167,054.00 |
| Feb 22 2024 | 0.00001141 | -0.00000013 | -1.13% | 0.00001153 | 0.00001171 | 0.00001131 | 135,601.00 |
| Feb 21 2024 | 0.00001154 | -0.00000036 | -3.03% | 0.00001190 | 0.00001190 | 0.00001131 | 170,020.00 |
| Feb 20 2024 | 0.00001190 | -0.00000029 | -2.38% | 0.00001221 | 0.00001240 | 0.00001163 | 236,805.00 |
| Feb 19 2024 | 0.00001219 | 0.00000031 | 2.61% | 0.00001188 | 0.00001223 | 0.00001187 | 212,787.00 |
| Feb 18 2024 | 0.00001188 | 0.00000013 | 1.11% | 0.00001180 | 0.00001229 | 0.00001180 | 298,309.00 |
| Feb 17 2024 | 0.00001175 | 0.00000027 | 2.35% | 0.00001146 | 0.00001182 | 0.00001123 | 193,993.00 |
| Feb 16 2024 | 0.00001148 | -0.00000022 | -1.88% | 0.00001173 | 0.00001179 | 0.00001129 | 220,461.00 |
| Feb 15 2024 | 0.00001170 | 0.00000058 | 5.22% | 0.00001113 | 0.00001172 | 0.00001101 | 248,089.00 |
| Feb 14 2024 | 0.00001112 | 0.00000015 | 1.37% | 0.00001096 | 0.00001127 | 0.00001093 | 193,542.00 |
| Feb 13 2024 | 0.00001097 | -0.00000020 | -1.79% | 0.00001123 | 0.00001127 | 0.00001094 | 98,241.00 |
| Feb 12 2024 | 0.00001117 | -0.00000004 | -0.36% | 0.00001121 | 0.00001132 | 0.00001107 | 170,138.00 |
| Feb 11 2024 | 0.00001121 | -0.00000029 | -2.52% | 0.00001155 | 0.00001179 | 0.00001115 | 361,112.00 |
| Feb 10 2024 | 0.00001150 | 0.00000005 | 0.44% | 0.00001148 | 0.00001167 | 0.00001126 | 127,524.00 |
| Feb 09 2024 | 0.00001145 | -0.00000019 | -1.63% | 0.00001171 | 0.00001178 | 0.00001128 | 235,038.00 |
| Feb 08 2024 | 0.00001164 | 0.00000031 | 2.74% | 0.00001132 | 0.00001200 | 0.00001131 | 363,321.00 |
| Feb 07 2024 | 0.00001133 | -0.00000024 | -2.07% | 0.00001158 | 0.00001162 | 0.00001103 | 294,140.00 |
| Feb 06 2024 | 0.00001157 | 0.00000001 | 0.09% | 0.00001157 | 0.00001166 | 0.00001146 | 102,121.00 |
| Feb 05 2024 | 0.00001156 | -0.00000004 | -0.34% | 0.00001158 | 0.00001169 | 0.00001150 | 91,968.00 |
| Feb 04 2024 | 0.00001160 | -0.00000031 | -2.60% | 0.00001191 | 0.00001191 | 0.00001160 | 102,457.00 |
| Feb 03 2024 | 0.00001191 | 0.00000001 | 0.08% | 0.00001191 | 0.00001218 | 0.00001191 | 124,570.00 |
| Feb 02 2024 | 0.00001190 | 0.00000012 | 1.02% | 0.00001178 | 0.00001215 | 0.00001170 | 176,043.00 |
| Feb 01 2024 | 0.00001178 | 0.00000008 | 0.68% | 0.00001166 | 0.00001183 | 0.00001151 | 128,760.00 |
| Jan 31 2024 | 0.00001170 | -0.00000029 | -2.42% | 0.00001196 | 0.00001199 | 0.00001160 | 159,402.00 |
| Jan 30 2024 | 0.00001199 | -0.00000012 | -0.99% | 0.00001216 | 0.00001231 | 0.00001188 | 255,464.00 |
| Jan 29 2024 | 0.00001211 | 0.00000047 | 4.04% | 0.00001165 | 0.00001222 | 0.00001154 | 205,022.00 |
| Jan 28 2024 | 0.00001164 | 0.00000010 | 0.87% | 0.00001153 | 0.00001179 | 0.00001153 | 163,190.00 |
| Jan 27 2024 | 0.00001154 | -0.00000003 | -0.26% | 0.00001160 | 0.00001166 | 0.00001147 | 100,157.00 |
