Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ADSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00000257 | 0.00000007 | 2.80% | 0.00000254 | 0.00000290 | 0.00000239 | 8,851.00 |
| Apr 24 2024 | 0.00000250 | 0.00000010 | 4.17% | 0.00000240 | 0.00000281 | 0.00000237 | 24,590.00 |
| Apr 23 2024 | 0.00000240 | -0.00000007 | -2.83% | 0.00000248 | 0.00000259 | 0.00000240 | 20,214.00 |
| Apr 22 2024 | 0.00000247 | -0.00000034 | -12.10% | 0.00000281 | 0.00000292 | 0.00000244 | 25,673.00 |
| Apr 21 2024 | 0.00000281 | -0.00000011 | -3.77% | 0.00000276 | 0.00000305 | 0.00000271 | 26,365.00 |
| Apr 20 2024 | 0.00000292 | 0.00000036 | 14.06% | 0.00000257 | 0.00000297 | 0.00000242 | 4,114.00 |
| Apr 19 2024 | 0.00000256 | 0.00000019 | 8.02% | 0.00000236 | 0.00000268 | 0.00000227 | 19,224.00 |
| Apr 18 2024 | 0.00000237 | -0.00000019 | -7.42% | 0.00000248 | 0.00000256 | 0.00000231 | 12,230.00 |
| Apr 17 2024 | 0.00000256 | -0.00000005 | -1.92% | 0.00000257 | 0.00000273 | 0.00000248 | 7,436.00 |
| Apr 16 2024 | 0.00000261 | 0.00000004 | 1.56% | 0.00000257 | 0.00000277 | 0.00000232 | 33,728.00 |
| Apr 15 2024 | 0.00000257 | -0.00000004 | -1.53% | 0.00000256 | 0.00000272 | 0.00000247 | 5,395.00 |
| Apr 14 2024 | 0.00000261 | -0.00000013 | -4.74% | 0.00000264 | 0.00000274 | 0.00000251 | 6,840.00 |
| Apr 13 2024 | 0.00000274 | 0.00000021 | 8.30% | 0.00000256 | 0.00000288 | 0.00000244 | 35,453.00 |
| Apr 12 2024 | 0.00000253 | -0.00000007 | -2.69% | 0.00000264 | 0.00000272 | 0.00000250 | 5,864.00 |
| Apr 11 2024 | 0.00000260 | -0.00000001 | -0.38% | 0.00000257 | 0.00000278 | 0.00000253 | 12,942.00 |
| Apr 10 2024 | 0.00000261 | -0.00000017 | -6.12% | 0.00000280 | 0.00000284 | 0.00000259 | 24,307.00 |
| Apr 09 2024 | 0.00000278 | -0.00000011 | -3.81% | 0.00000285 | 0.00000291 | 0.00000271 | 16,156.00 |
| Apr 08 2024 | 0.00000289 | 0.00000002 | 0.70% | 0.00000283 | 0.00000311 | 0.00000278 | 19,722.00 |
| Apr 07 2024 | 0.00000287 | -0.00000010 | -3.37% | 0.00000303 | 0.00000303 | 0.00000284 | 6,123.00 |
| Apr 06 2024 | 0.00000297 | -0.00000021 | -6.60% | 0.00000310 | 0.00000319 | 0.00000296 | 13,427.00 |
| Apr 05 2024 | 0.00000318 | 0.00000004 | 1.27% | 0.00000308 | 0.00000322 | 0.00000278 | 47,726.00 |
| Apr 04 2024 | 0.00000314 | -0.00000013 | -3.98% | 0.00000326 | 0.00000377 | 0.00000296 | 40,238.00 |
| Apr 03 2024 | 0.00000327 | 0.00000022 | 7.21% | 0.00000308 | 0.00000346 | 0.00000290 | 13,376.00 |
| Apr 02 2024 | 0.00000305 | 0.00000008 | 2.69% | 0.00000299 | 0.00000315 | 0.00000277 | 27,426.00 |
| Apr 01 2024 | 0.00000297 | -0.00000018 | -5.71% | 0.00000318 | 0.00000327 | 0.00000277 | 16,440.00 |
| Mar 31 2024 | 0.00000315 | -0.00000004 | -1.25% | 0.00000316 | 0.00000349 | 0.00000313 | 4,851.00 |
| Mar 30 2024 | 0.00000319 | 0.00000005 | 1.59% | 0.00000319 | 0.00000342 | 0.00000311 | 10,733.00 |
| Mar 29 2024 | 0.00000314 | 0.00000025 | 8.65% | 0.00000292 | 0.00000331 | 0.00000273 | 17,370.00 |
| Mar 28 2024 | 0.00000289 | 0.00000040 | 16.06% | 0.00000256 | 0.00000304 | 0.00000248 | 28,542.00 |
| Mar 27 2024 | 0.00000249 | 0.00000006 | 2.47% | 0.00000242 | 0.00000253 | 0.00000229 | 35,115.00 |
| Mar 26 2024 | 0.00000243 | -0.00000003 | -1.22% | 0.00000250 | 0.00000255 | 0.00000234 | 76,946.00 |
| Mar 25 2024 | 0.00000246 | -0.00000022 | -8.21% | 0.00000261 | 0.00000270 | 0.00000242 | 83,111.00 |
| Mar 24 2024 | 0.00000268 | 0.00000002 | 0.75% | 0.00000266 | 0.00000272 | 0.00000255 | 37,004.00 |
| Mar 23 2024 | 0.00000266 | -0.00000014 | -5.00% | 0.00000282 | 0.00000287 | 0.00000263 | 101,184.00 |
| Mar 22 2024 | 0.00000280 | -0.00000007 | -2.44% | 0.00000282 | 0.00000301 | 0.00000274 | 62,684.00 |
| Mar 21 2024 | 0.00000287 | -0.00000001 | -0.35% | 0.00000292 | 0.00000307 | 0.00000282 | 60,776.00 |
| Mar 20 2024 | 0.00000288 | 0.00000006 | 2.13% | 0.00000282 | 0.00000308 | 0.00000269 | 123,817.00 |
| Mar 19 2024 | 0.00000282 | 0.00000025 | 9.73% | 0.00000261 | 0.00000311 | 0.00000250 | 239,490.00 |
| Mar 18 2024 | 0.00000257 | 0.00000003 | 1.18% | 0.00000251 | 0.00000292 | 0.00000247 | 431,097.00 |
| Mar 17 2024 | 0.00000254 | -0.00000020 | -7.30% | 0.00000269 | 0.00000277 | 0.00000248 | 80,144.00 |
| Mar 16 2024 | 0.00000274 | -0.00000007 | -2.49% | 0.00000279 | 0.00000289 | 0.00000265 | 69,406.00 |
| Mar 15 2024 | 0.00000281 | 0.00000013 | 4.85% | 0.00000282 | 0.00000292 | 0.00000269 | 100,735.00 |
| Mar 14 2024 | 0.00000268 | 0.00000000 | 0.00% | 0.00000268 | 0.00000268 | 0.00000268 | 0.00 |
| Mar 13 2024 | 0.00000268 | -0.00000023 | -7.90% | 0.00000293 | 0.00000296 | 0.00000268 | 45,710.00 |
| Mar 12 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000292 | 0.00000301 | 0.00000281 | 96,815.00 |
| Mar 11 2024 | 0.00000292 | 0.00000011 | 3.91% | 0.00000284 | 0.00000297 | 0.00000273 | 159,491.00 |
| Mar 10 2024 | 0.00000281 | 0.00000004 | 1.44% | 0.00000287 | 0.00000304 | 0.00000278 | 249,440.00 |
| Mar 09 2024 | 0.00000277 | -0.00000010 | -3.48% | 0.00000282 | 0.00000286 | 0.00000267 | 154,763.00 |
| Mar 08 2024 | 0.00000287 | 0.00000007 | 2.50% | 0.00000277 | 0.00000300 | 0.00000263 | 174,799.00 |
| Mar 07 2024 | 0.00000280 | 0.00000004 | 1.45% | 0.00000277 | 0.00000280 | 0.00000249 | 188,216.00 |
| Mar 06 2024 | 0.00000276 | 0.00000000 | 0.00% | 0.00000280 | 0.00000298 | 0.00000266 | 221,865.00 |
| Mar 05 2024 | 0.00000276 | 0.00000006 | 2.22% | 0.00000271 | 0.00000317 | 0.00000254 | 275,771.00 |
| Mar 04 2024 | 0.00000270 | -0.00000035 | -11.48% | 0.00000300 | 0.00000300 | 0.00000269 | 45,811.00 |
| Mar 03 2024 | 0.00000305 | -0.00000005 | -1.61% | 0.00000311 | 0.00000316 | 0.00000293 | 49,961.00 |
| Mar 02 2024 | 0.00000310 | 0.00000001 | 0.32% | 0.00000311 | 0.00000322 | 0.00000300 | 61,914.00 |
| Mar 01 2024 | 0.00000309 | -0.00000013 | -4.04% | 0.00000320 | 0.00000324 | 0.00000300 | 89,483.00 |
| Feb 29 2024 | 0.00000322 | -0.00000027 | -7.74% | 0.00000349 | 0.00000371 | 0.00000319 | 292,640.00 |
| Feb 28 2024 | 0.00000349 | -0.00000051 | -12.75% | 0.00000395 | 0.00000396 | 0.00000345 | 131,157.00 |
| Feb 27 2024 | 0.00000400 | -0.00000041 | -9.30% | 0.00000439 | 0.00000439 | 0.00000383 | 246,800.00 |
| Feb 26 2024 | 0.00000441 | -0.00000054 | -10.91% | 0.00000497 | 0.00000501 | 0.00000440 | 117,476.00 |
| Feb 25 2024 | 0.00000495 | 0.00000041 | 9.03% | 0.00000454 | 0.00000501 | 0.00000452 | 79,376.00 |
| Feb 24 2024 | 0.00000454 | -0.00000016 | -3.40% | 0.00000471 | 0.00000486 | 0.00000452 | 122,293.00 |
| Feb 23 2024 | 0.00000470 | 0.00000003 | 0.64% | 0.00000464 | 0.00000474 | 0.00000443 | 115,127.00 |
| Feb 22 2024 | 0.00000467 | 0.00000039 | 9.11% | 0.00000430 | 0.00000486 | 0.00000416 | 231,044.00 |
| Feb 21 2024 | 0.00000428 | -0.00000003 | -0.70% | 0.00000432 | 0.00000476 | 0.00000425 | 176,813.00 |
| Feb 20 2024 | 0.00000431 | 0.00000012 | 2.86% | 0.00000419 | 0.00000431 | 0.00000390 | 120,094.00 |
| Feb 19 2024 | 0.00000419 | -0.00000042 | -9.11% | 0.00000458 | 0.00000468 | 0.00000416 | 88,889.00 |
| Feb 18 2024 | 0.00000461 | 0.00000100 | 27.70% | 0.00000362 | 0.00000478 | 0.00000345 | 83,529.00 |
| Feb 17 2024 | 0.00000361 | -0.00000020 | -5.25% | 0.00000382 | 0.00000390 | 0.00000361 | 53,676.00 |
| Feb 16 2024 | 0.00000381 | 0.00000012 | 3.25% | 0.00000371 | 0.00000397 | 0.00000356 | 151,524.00 |
| Feb 15 2024 | 0.00000369 | -0.00000020 | -5.14% | 0.00000388 | 0.00000422 | 0.00000354 | 392,527.00 |
| Feb 14 2024 | 0.00000389 | 0.00000060 | 18.24% | 0.00000332 | 0.00000420 | 0.00000327 | 291,466.00 |
| Feb 13 2024 | 0.00000329 | 0.00000042 | 14.63% | 0.00000288 | 0.00000339 | 0.00000271 | 1,820,273.00 |
| Feb 12 2024 | 0.00000287 | -0.00000005 | -1.71% | 0.00000292 | 0.00000295 | 0.00000269 | 1,885,887.00 |
| Feb 11 2024 | 0.00000292 | -0.00000020 | -6.41% | 0.00000311 | 0.00000312 | 0.00000289 | 2,044,474.00 |
| Feb 10 2024 | 0.00000312 | 0.00000010 | 3.31% | 0.00000301 | 0.00000313 | 0.00000279 | 3,625,664.00 |
| Feb 09 2024 | 0.00000302 | -0.00000012 | -3.82% | 0.00000314 | 0.00000336 | 0.00000298 | 4,721,333.00 |
| Feb 08 2024 | 0.00000314 | 0.00000054 | 20.77% | 0.00000260 | 0.00000328 | 0.00000259 | 5,889,820.00 |
| Feb 07 2024 | 0.00000260 | 0.00000014 | 5.69% | 0.00000246 | 0.00000267 | 0.00000238 | 4,296,129.00 |
| Feb 06 2024 | 0.00000246 | 0.00000021 | 9.33% | 0.00000224 | 0.00000249 | 0.00000217 | 3,089,007.00 |
| Feb 05 2024 | 0.00000225 | -0.00000006 | -2.60% | 0.00000230 | 0.00000244 | 0.00000221 | 3,915,152.00 |
| Feb 04 2024 | 0.00000231 | -0.00000027 | -10.47% | 0.00000258 | 0.00000258 | 0.00000224 | 6,896,570.00 |
| Feb 03 2024 | 0.00000258 | 0.00000057 | 28.36% | 0.00000200 | 0.00000267 | 0.00000200 | 4,013,617.00 |
| Feb 02 2024 | 0.00000201 | 0.00000018 | 9.84% | 0.00000184 | 0.00000201 | 0.00000183 | 5,303,403.00 |
| Feb 01 2024 | 0.00000183 | 0.00000008 | 4.57% | 0.00000175 | 0.00000185 | 0.00000170 | 4,138,297.00 |
| Jan 31 2024 | 0.00000175 | 0.00000004 | 2.34% | 0.00000171 | 0.00000177 | 0.00000169 | 4,674,121.00 |
| Jan 30 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000172 | 0.00000173 | 0.00000168 | 1,568,979.00 |
| Jan 29 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000170 | 0.00000173 | 0.00000168 | 1,983,989.00 |
| Jan 28 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000168 | 0.00000169 | 0.00000162 | 1,830,758.00 |
| Jan 27 2024 | 0.00000168 | -0.00000002 | -1.18% | 0.00000171 | 0.00000172 | 0.00000167 | 1,721,254.00 |
