Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ADAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.000141 | -0.00000300 | -2.09% | 0.000143 | 0.000144 | 0.000141 | 191,186.00 |
| Apr 27 2024 | 0.000144 | -0.00000400 | -2.71% | 0.000148 | 0.000149 | 0.000142 | 207,655.00 |
| Apr 26 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000149 | 0.000152 | 0.000148 | 148,605.00 |
| Apr 25 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000151 | 0.000152 | 0.000149 | 186,006.00 |
| Apr 24 2024 | 0.000152 | -0.00000400 | -2.57% | 0.000155 | 0.000156 | 0.000149 | 236,228.00 |
| Apr 23 2024 | 0.000155 | -0.00000600 | -3.72% | 0.000162 | 0.000165 | 0.000155 | 222,631.00 |
| Apr 22 2024 | 0.000161 | 0.00000300 | 1.89% | 0.000159 | 0.000163 | 0.000158 | 145,879.00 |
| Apr 21 2024 | 0.000159 | -0.00000200 | -1.25% | 0.00016 | 0.000161 | 0.000156 | 178,352.00 |
| Apr 20 2024 | 0.00016 | 0.00000700 | 4.57% | 0.000153 | 0.000163 | 0.000153 | 318,576.00 |
| Apr 19 2024 | 0.000153 | 0.00000400 | 2.68% | 0.000149 | 0.000154 | 0.000147 | 243,545.00 |
| Apr 18 2024 | 0.000149 | 0.00000065 | 0.44% | 0.000149 | 0.00015 | 0.000147 | 174,999.00 |
| Apr 17 2024 | 0.000149 | -0.00000042 | -0.28% | 0.000149 | 0.00015 | 0.000146 | 253,621.00 |
| Apr 16 2024 | 0.000149 | 0.00000093 | 0.63% | 0.000149 | 0.000153 | 0.000146 | 202,014.00 |
| Apr 15 2024 | 0.000148 | 0.00000015 | 0.10% | 0.000148 | 0.000152 | 0.000145 | 492,688.00 |
| Apr 14 2024 | 0.000148 | -0.00000001 | -0.01% | 0.000148 | 0.000154 | 0.000145 | 310,090.00 |
| Apr 13 2024 | 0.000148 | -0.00000700 | -4.51% | 0.000155 | 0.000157 | 0.00014 | 38,374.00 |
| Apr 12 2024 | 0.000155 | -0.000012 | -7.19% | 0.000167 | 0.000168 | 0.000143 | 346,752.00 |
| Apr 11 2024 | 0.000167 | 0.00000100 | 0.60% | 0.000165 | 0.000168 | 0.000164 | 310,503.00 |
| Apr 10 2024 | 0.000166 | -0.00000300 | -1.77% | 0.000169 | 0.000169 | 0.000163 | 338,928.00 |
| Apr 09 2024 | 0.000169 | 0.00000300 | 1.81% | 0.000166 | 0.000173 | 0.000164 | 270,025.00 |
| Apr 08 2024 | 0.000166 | -0.00000400 | -2.35% | 0.00017 | 0.000172 | 0.000165 | 263,351.00 |
| Apr 07 2024 | 0.000171 | -0.00000300 | -1.73% | 0.000174 | 0.000176 | 0.00017 | 162,707.00 |
| Apr 06 2024 | 0.000174 | 0.00000091 | 0.53% | 0.000173 | 0.000175 | 0.000173 | 158,766.00 |
| Apr 05 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.000176 | 0.000173 | 283,174.00 |
| Apr 04 2024 | 0.000175 | 0.00000200 | 1.16% | 0.000172 | 0.000175 | 0.000172 | 281,165.00 |
| Apr 03 2024 | 0.000173 | -0.00000500 | -2.82% | 0.000177 | 0.000178 | 0.000173 | 297,782.00 |
| Apr 02 2024 | 0.000177 | -0.00000022 | -0.12% | 0.000177 | 0.00018 | 0.000175 | 331,829.00 |
| Apr 01 2024 | 0.000177 | -0.00000100 | -0.56% | 0.000178 | 0.00018 | 0.000174 | 373,937.00 |
| Mar 31 2024 | 0.000179 | -0.00000500 | -2.72% | 0.000183 | 0.000184 | 0.000177 | 279,374.00 |
| Mar 30 2024 | 0.000184 | -0.00000500 | -2.64% | 0.000189 | 0.000191 | 0.000183 | 244,186.00 |
| Mar 29 2024 | 0.000189 | 0.00000600 | 3.29% | 0.000183 | 0.000189 | 0.00018 | 342,121.00 |
| Mar 28 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000185 | 0.000185 | 0.000181 | 314,392.00 |
| Mar 27 2024 | 0.000185 | -0.00000025 | -0.14% | 0.000185 | 0.000188 | 0.00018 | 286,308.00 |
| Mar 26 2024 | 0.000185 | 0.00000200 | 1.09% | 0.000183 | 0.000187 | 0.000183 | 228,667.00 |
| Mar 25 2024 | 0.000183 | -0.00000500 | -2.66% | 0.000187 | 0.000189 | 0.000182 | 214,774.00 |
| Mar 24 2024 | 0.000188 | 0.00000200 | 1.08% | 0.000187 | 0.000192 | 0.000186 | 45,741.00 |
| Mar 23 2024 | 0.000186 | 0.00000100 | 0.54% | 0.000184 | 0.000189 | 0.000184 | 174,358.00 |
| Mar 22 2024 | 0.000184 | 0.00000300 | 1.66% | 0.000181 | 0.000186 | 0.000179 | 288,783.00 |
| Mar 21 2024 | 0.000181 | -0.00000060 | -0.33% | 0.000182 | 0.000184 | 0.000178 | 324,625.00 |
| Mar 20 2024 | 0.000182 | -0.00000400 | -2.15% | 0.000186 | 0.000191 | 0.00018 | 418,586.00 |
| Mar 19 2024 | 0.000186 | -0.00000200 | -1.07% | 0.000187 | 0.000191 | 0.000181 | 512,391.00 |
| Mar 18 2024 | 0.000188 | 0.00000065 | 0.35% | 0.000186 | 0.000192 | 0.000185 | 247,389.00 |
| Mar 17 2024 | 0.000187 | -0.00000016 | -0.09% | 0.000187 | 0.00019 | 0.000185 | 3,420.00 |
| Mar 16 2024 | 0.000187 | -0.00000900 | -4.57% | 0.000194 | 0.000196 | 0.000185 | 9,204.00 |
| Mar 15 2024 | 0.000197 | 0.00000600 | 3.15% | 0.000193 | 0.000198 | 0.000188 | 202,057.00 |
| Mar 14 2024 | 0.000191 | 0.00 | 0.00% | 0.000191 | 0.000191 | 0.000191 | 0.00 |
| Mar 13 2024 | 0.000191 | 0.00000300 | 1.60% | 0.000188 | 0.000191 | 0.000186 | 261,812.00 |
| Mar 12 2024 | 0.000188 | -0.00000200 | -1.05% | 0.000191 | 0.000191 | 0.000185 | 375,448.00 |
| Mar 11 2024 | 0.00019 | 0.00000600 | 3.26% | 0.000185 | 0.000194 | 0.000181 | 578,118.00 |
| Mar 10 2024 | 0.000184 | -0.00000600 | -3.15% | 0.00019 | 0.00019 | 0.000183 | 359,493.00 |
| Mar 09 2024 | 0.00019 | 0.00000400 | 2.15% | 0.000186 | 0.000191 | 0.000185 | 280,873.00 |
| Mar 08 2024 | 0.000186 | -0.00000700 | -3.63% | 0.000192 | 0.000193 | 0.00018 | 296,291.00 |
| Mar 07 2024 | 0.000193 | 0.00000100 | 0.52% | 0.000192 | 0.000197 | 0.00019 | 317,302.00 |
| Mar 06 2024 | 0.000192 | -0.00000300 | -1.54% | 0.000195 | 0.000197 | 0.000186 | 452,696.00 |
| Mar 05 2024 | 0.000195 | -0.000018 | -8.46% | 0.000212 | 0.000215 | 0.000177 | 860,306.00 |
| Mar 04 2024 | 0.000213 | 0.00000400 | 1.92% | 0.000209 | 0.000229 | 0.000208 | 508,809.00 |
| Mar 03 2024 | 0.000209 | -0.00000800 | -3.69% | 0.000217 | 0.000217 | 0.000204 | 287,109.00 |
| Mar 02 2024 | 0.000217 | 0.00000700 | 3.34% | 0.000209 | 0.000222 | 0.000209 | 422,590.00 |
| Mar 01 2024 | 0.000209 | 0.000014 | 7.15% | 0.000196 | 0.00021 | 0.000195 | 389,716.00 |
| Feb 29 2024 | 0.000196 | 0.00000900 | 4.82% | 0.000186 | 0.000204 | 0.000183 | 514,141.00 |
| Feb 28 2024 | 0.000187 | -0.00000600 | -3.12% | 0.000193 | 0.000194 | 0.000184 | 398,388.00 |
| Feb 27 2024 | 0.000193 | -0.00000300 | -1.54% | 0.000195 | 0.000196 | 0.000189 | 252,615.00 |
| Feb 26 2024 | 0.000195 | 0.00000500 | 2.63% | 0.00019 | 0.000195 | 0.000187 | 306,187.00 |
| Feb 25 2024 | 0.00019 | -0.00000900 | -4.51% | 0.000199 | 0.0002 | 0.000189 | 276,392.00 |
| Feb 24 2024 | 0.000199 | -0.00000034 | -0.17% | 0.000199 | 0.000201 | 0.000195 | 143,628.00 |
| Feb 23 2024 | 0.0002 | 0.00000300 | 1.52% | 0.000197 | 0.000201 | 0.000196 | 140,072.00 |
| Feb 22 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000202 | 0.000204 | 0.000197 | 151,875.00 |
| Feb 21 2024 | 0.000201 | -0.00000500 | -2.42% | 0.000206 | 0.000207 | 0.000199 | 246,563.00 |
| Feb 20 2024 | 0.000206 | -0.00000800 | -3.73% | 0.000214 | 0.000219 | 0.000205 | 262,679.00 |
| Feb 19 2024 | 0.000215 | -0.00000076 | -0.35% | 0.000215 | 0.000219 | 0.000211 | 270,646.00 |
| Feb 18 2024 | 0.000215 | -0.00000300 | -1.37% | 0.000219 | 0.000227 | 0.000215 | 335,566.00 |
| Feb 17 2024 | 0.000218 | 0.00000500 | 2.34% | 0.000214 | 0.000219 | 0.000209 | 155,607.00 |
| Feb 16 2024 | 0.000213 | -0.00000100 | -0.47% | 0.000216 | 0.000217 | 0.00021 | 231,637.00 |
| Feb 15 2024 | 0.000215 | 0.00000700 | 3.37% | 0.000208 | 0.000216 | 0.000206 | 254,728.00 |
| Feb 14 2024 | 0.000208 | 0.00000100 | 0.48% | 0.000206 | 0.000211 | 0.000205 | 201,007.00 |
| Feb 13 2024 | 0.000206 | -0.00000500 | -2.37% | 0.00021 | 0.000212 | 0.000204 | 219,914.00 |
| Feb 12 2024 | 0.000211 | -0.00000500 | -2.32% | 0.000216 | 0.000219 | 0.00021 | 296,443.00 |
| Feb 11 2024 | 0.000216 | -0.00000500 | -2.27% | 0.000221 | 0.000225 | 0.000214 | 394,296.00 |
| Feb 10 2024 | 0.000221 | 0.00000300 | 1.38% | 0.000217 | 0.000222 | 0.000213 | 238,403.00 |
| Feb 09 2024 | 0.000218 | -0.00000100 | -0.46% | 0.000219 | 0.000221 | 0.000214 | 289,865.00 |
| Feb 08 2024 | 0.000219 | 0.000012 | 5.80% | 0.000208 | 0.000221 | 0.000207 | 426,742.00 |
| Feb 07 2024 | 0.000207 | -0.00000300 | -1.43% | 0.00021 | 0.000211 | 0.000201 | 268,338.00 |
| Feb 06 2024 | 0.00021 | -0.00000400 | -1.86% | 0.000215 | 0.000215 | 0.00021 | 104,821.00 |
| Feb 05 2024 | 0.000215 | -0.00000091 | -0.42% | 0.000215 | 0.000218 | 0.000213 | 108,405.00 |
| Feb 04 2024 | 0.000216 | -0.00000800 | -3.58% | 0.000223 | 0.000223 | 0.000216 | 91,116.00 |
| Feb 03 2024 | 0.000223 | 0.00000046 | 0.21% | 0.000223 | 0.000227 | 0.000222 | 132,143.00 |
| Feb 02 2024 | 0.000223 | 0.00000300 | 1.36% | 0.00022 | 0.000227 | 0.000219 | 181,216.00 |
| Feb 01 2024 | 0.00022 | 0.00000200 | 0.92% | 0.000218 | 0.000221 | 0.000215 | 159,240.00 |
| Jan 31 2024 | 0.000218 | -0.00000200 | -0.91% | 0.000219 | 0.000222 | 0.000216 | 191,001.00 |
| Jan 30 2024 | 0.00022 | -0.00000800 | -3.52% | 0.000227 | 0.000231 | 0.000218 | 309,309.00 |
