Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.ADAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.4579 | 0.0137 | 3.08% | 0.4435 | 0.4609 | 0.4344 | 16,958,518.00 |
| Apr 17 2024 | 0.4442 | -0.0144 | -3.14% | 0.4559 | 0.4651 | 0.4274 | 21,769,765.00 |
| Apr 16 2024 | 0.4586 | -0.0019 | -0.41% | 0.4594 | 0.478 | 0.4393 | 26,882,921.00 |
| Apr 15 2024 | 0.4605 | -0.007 | -1.50% | 0.4643 | 0.4953 | 0.4388 | 49,217,523.00 |
| Apr 14 2024 | 0.4675 | 0.0223 | 5.01% | 0.4462 | 0.4778 | 0.432 | 88,305,216.00 |
| Apr 13 2024 | 0.4452 | -0.0578 | -11.49% | 0.5002 | 0.5164 | 0.3976 | 136,686,961.00 |
| Apr 12 2024 | 0.503 | -0.0833 | -14.21% | 0.5868 | 0.5922 | 0.4349 | 96,289,811.00 |
| Apr 11 2024 | 0.5863 | 0.0002 | 0.03% | 0.5852 | 0.5945 | 0.5756 | 10,290,034.00 |
| Apr 10 2024 | 0.5861 | -0.0052 | -0.88% | 0.5906 | 0.594 | 0.5569 | 19,518,155.00 |
| Apr 09 2024 | 0.5913 | -0.0227 | -3.70% | 0.6142 | 0.6241 | 0.5902 | 18,437,039.00 |
| Apr 08 2024 | 0.614 | 0.0244 | 4.14% | 0.5875 | 0.6168 | 0.5791 | 15,418,693.00 |
| Apr 07 2024 | 0.5896 | 0.0059 | 1.01% | 0.583 | 0.5972 | 0.5816 | 9,994,024.00 |
| Apr 06 2024 | 0.5837 | 0.0094 | 1.64% | 0.5735 | 0.5896 | 0.5716 | 6,126,110.00 |
| Apr 05 2024 | 0.5743 | -0.009 | -1.54% | 0.581 | 0.5848 | 0.5595 | 13,680,074.00 |
| Apr 04 2024 | 0.5833 | 0.0142 | 2.50% | 0.5683 | 0.597 | 0.5592 | 15,134,300.00 |
| Apr 03 2024 | 0.5691 | -0.0114 | -1.96% | 0.5809 | 0.5947 | 0.5622 | 17,474,453.00 |
| Apr 02 2024 | 0.5805 | -0.0406 | -6.54% | 0.6206 | 0.6215 | 0.5724 | 28,366,157.00 |
| Apr 01 2024 | 0.6211 | -0.0293 | -4.50% | 0.6493 | 0.6515 | 0.605 | 24,974,998.00 |
| Mar 31 2024 | 0.6504 | 0.0066 | 1.03% | 0.6427 | 0.6534 | 0.6418 | 6,097,735.00 |
| Mar 30 2024 | 0.6438 | -0.0207 | -3.12% | 0.6633 | 0.6692 | 0.6417 | 12,922,535.00 |
| Mar 29 2024 | 0.6645 | 0.0138 | 2.12% | 0.6501 | 0.668 | 0.635 | 20,656,167.00 |
| Mar 28 2024 | 0.6507 | 0.0028 | 0.43% | 0.6472 | 0.658 | 0.6352 | 14,451,052.00 |
| Mar 27 2024 | 0.6479 | -0.0168 | -2.53% | 0.665 | 0.671 | 0.6304 | 26,031,568.00 |
| Mar 26 2024 | 0.6647 | 0.0079 | 1.20% | 0.6555 | 0.6839 | 0.6516 | 20,851,498.00 |
| Mar 25 2024 | 0.6568 | 0.0103 | 1.59% | 0.6448 | 0.6682 | 0.6378 | 20,439,104.00 |
| Mar 24 2024 | 0.6465 | 0.0229 | 3.67% | 0.6239 | 0.6483 | 0.6235 | 11,793,886.00 |
| Mar 23 2024 | 0.6236 | 0.0084 | 1.37% | 0.6128 | 0.6393 | 0.6101 | 19,081,982.00 |
| Mar 22 2024 | 0.6152 | -0.0167 | -2.64% | 0.6298 | 0.6425 | 0.5988 | 22,959,391.00 |
| Mar 21 2024 | 0.6319 | -0.0075 | -1.17% | 0.6377 | 0.6485 | 0.618 | 24,881,769.00 |
| Mar 20 2024 | 0.6394 | 0.0522 | 8.89% | 0.5894 | 0.6444 | 0.5666 | 48,328,740.00 |
| Mar 19 2024 | 0.5872 | -0.0723 | -10.96% | 0.661 | 0.6659 | 0.5788 | 55,153,733.00 |
| Mar 18 2024 | 0.6595 | -0.0214 | -3.14% | 0.6776 | 0.699 | 0.6421 | 31,235,775.00 |
| Mar 17 2024 | 0.6809 | 0.0216 | 3.28% | 0.6648 | 0.6882 | 0.6288 | 37,574,300.00 |
| Mar 16 2024 | 0.6593 | -0.0664 | -9.15% | 0.7248 | 0.7351 | 0.6502 | 40,667,399.00 |
| Mar 15 2024 | 0.7257 | -0.0386 | -5.05% | 0.753 | 0.7648 | 0.6675 | 60,642,728.00 |
| Mar 14 2024 | 0.7643 | 0.00 | 0.00% | 0.7643 | 0.7643 | 0.7643 | 0.00 |
| Mar 13 2024 | 0.7643 | 0.0162 | 2.17% | 0.748 | 0.7729 | 0.7358 | 25,008,091.00 |
| Mar 12 2024 | 0.7481 | -0.025 | -3.23% | 0.7718 | 0.7739 | 0.703 | 40,472,322.00 |
| Mar 11 2024 | 0.7731 | 0.0565 | 7.88% | 0.7157 | 0.7879 | 0.6859 | 51,579,651.00 |
| Mar 10 2024 | 0.7166 | -0.0066 | -0.91% | 0.7411 | 0.7441 | 0.6996 | 22,842,844.00 |
| Mar 09 2024 | 0.7232 | 0.00 | 0.00% | 0.7232 | 0.7232 | 0.7232 | 0.00 |
| Mar 08 2024 | 0.7232 | -0.0196 | -2.64% | 0.7447 | 0.7545 | 0.6994 | 30,324,705.00 |
| Mar 07 2024 | 0.7428 | 0.0074 | 1.01% | 0.735 | 0.7549 | 0.7185 | 31,738,412.00 |
| Mar 06 2024 | 0.7354 | 0.0447 | 6.47% | 0.6911 | 0.757 | 0.6651 | 51,498,516.00 |
| Mar 05 2024 | 0.6907 | -0.0787 | -10.23% | 0.7675 | 0.7829 | 0.556 | 137,779,551.00 |
| Mar 04 2024 | 0.7694 | 0.0413 | 5.67% | 0.7269 | 0.7987 | 0.7234 | 58,319,893.00 |
| Mar 03 2024 | 0.7281 | -0.0126 | -1.70% | 0.7386 | 0.742 | 0.6817 | 30,132,558.00 |
| Mar 02 2024 | 0.7407 | 0.0225 | 3.13% | 0.7178 | 0.764 | 0.7169 | 67,939,690.00 |
| Mar 01 2024 | 0.7182 | 0.0649 | 9.93% | 0.6552 | 0.720 | 0.6532 | 35,723,230.00 |
| Feb 29 2024 | 0.6533 | 0.0239 | 3.80% | 0.6289 | 0.7088 | 0.6222 | 71,197,667.00 |
| Feb 28 2024 | 0.6294 | 0.0058 | 0.93% | 0.6258 | 0.6612 | 0.595 | 51,179,134.00 |
| Feb 27 2024 | 0.6236 | 0.0043 | 0.69% | 0.6216 | 0.6313 | 0.6074 | 31,075,517.00 |
| Feb 26 2024 | 0.6193 | 0.0279 | 4.72% | 0.590 | 0.622 | 0.573 | 20,777,473.00 |
| Feb 25 2024 | 0.5914 | -0.0053 | -0.89% | 0.5976 | 0.6008 | 0.5805 | 11,785,059.00 |
| Feb 24 2024 | 0.5967 | 0.0147 | 2.53% | 0.5852 | 0.6004 | 0.5697 | 13,756,633.00 |
| Feb 23 2024 | 0.582 | -0.0044 | -0.75% | 0.5867 | 0.5954 | 0.5681 | 15,381,492.00 |
| Feb 22 2024 | 0.5864 | -0.0123 | -2.05% | 0.5977 | 0.6081 | 0.5808 | 22,270,412.00 |
| Feb 21 2024 | 0.5987 | -0.0234 | -3.76% | 0.621 | 0.6236 | 0.5745 | 28,132,801.00 |
| Feb 20 2024 | 0.6221 | -0.008 | -1.27% | 0.6327 | 0.6416 | 0.5934 | 31,386,218.00 |
| Feb 19 2024 | 0.6301 | 0.0112 | 1.81% | 0.6197 | 0.639 | 0.6146 | 27,112,410.00 |
| Feb 18 2024 | 0.6189 | 0.0101 | 1.66% | 0.6102 | 0.639 | 0.6093 | 31,660,562.00 |
| Feb 17 2024 | 0.6088 | 0.0103 | 1.72% | 0.5975 | 0.6108 | 0.5687 | 17,483,019.00 |
| Feb 16 2024 | 0.5985 | -0.0107 | -1.76% | 0.6103 | 0.6139 | 0.582 | 20,845,902.00 |
| Feb 15 2024 | 0.6092 | 0.0322 | 5.58% | 0.5767 | 0.6127 | 0.5706 | 33,380,424.00 |
| Feb 14 2024 | 0.577 | 0.0322 | 5.91% | 0.5443 | 0.5831 | 0.5396 | 23,393,829.00 |
| Feb 13 2024 | 0.5448 | -0.0144 | -2.58% | 0.562 | 0.5645 | 0.5338 | 17,956,903.00 |
| Feb 12 2024 | 0.5592 | 0.0174 | 3.21% | 0.5407 | 0.5659 | 0.5307 | 16,662,351.00 |
| Feb 11 2024 | 0.5418 | -0.0098 | -1.78% | 0.5524 | 0.5654 | 0.5353 | 29,218,500.00 |
| Feb 10 2024 | 0.5516 | 0.0113 | 2.09% | 0.5418 | 0.5581 | 0.5281 | 17,238,614.00 |
| Feb 09 2024 | 0.5403 | 0.011 | 2.08% | 0.5308 | 0.5487 | 0.5279 | 25,077,658.00 |
| Feb 08 2024 | 0.5293 | 0.0271 | 5.40% | 0.5033 | 0.5367 | 0.5033 | 41,807,698.00 |
| Feb 07 2024 | 0.5022 | 0.004 | 0.80% | 0.4995 | 0.5025 | 0.4741 | 34,093,986.00 |
| Feb 06 2024 | 0.4982 | 0.0042 | 0.85% | 0.4947 | 0.504 | 0.4888 | 14,077,180.00 |
| Feb 05 2024 | 0.494 | 0.0005 | 0.10% | 0.4934 | 0.5059 | 0.4872 | 17,390,410.00 |
| Feb 04 2024 | 0.4935 | -0.0188 | -3.67% | 0.5117 | 0.5123 | 0.4931 | 14,165,098.00 |
| Feb 03 2024 | 0.5123 | -0.0018 | -0.35% | 0.5162 | 0.5259 | 0.5117 | 13,030,495.00 |
| Feb 02 2024 | 0.5141 | 0.0064 | 1.26% | 0.5075 | 0.5245 | 0.5043 | 20,767,050.00 |
| Feb 01 2024 | 0.5077 | 0.0098 | 1.97% | 0.4989 | 0.5083 | 0.486 | 13,655,190.00 |
| Jan 31 2024 | 0.4979 | -0.0163 | -3.17% | 0.5156 | 0.5201 | 0.4934 | 24,081,117.00 |
| Jan 30 2024 | 0.5142 | -0.0118 | -2.24% | 0.5242 | 0.5369 | 0.5124 | 21,698,587.00 |
| Jan 29 2024 | 0.526 | 0.0357 | 7.28% | 0.4882 | 0.5282 | 0.4837 | 26,526,016.00 |
| Jan 28 2024 | 0.4903 | 0.0042 | 0.86% | 0.4857 | 0.5004 | 0.4835 | 12,294,151.00 |
| Jan 27 2024 | 0.4861 | 0.0012 | 0.25% | 0.4855 | 0.4899 | 0.4755 | 6,319,142.00 |
| Jan 26 2024 | 0.4849 | 0.0185 | 3.97% | 0.4661 | 0.4902 | 0.463 | 12,553,639.00 |
| Jan 25 2024 | 0.4664 | -0.0099 | -2.08% | 0.4758 | 0.4841 | 0.4586 | 15,210,046.00 |
| Jan 24 2024 | 0.4763 | -0.0011 | -0.23% | 0.4779 | 0.4805 | 0.4643 | 13,963,467.00 |
| Jan 23 2024 | 0.4774 | -0.0013 | -0.27% | 0.4793 | 0.4863 | 0.4477 | 24,182,442.00 |
| Jan 22 2024 | 0.4787 | -0.024 | -4.77% | 0.5044 | 0.5062 | 0.4767 | 16,422,312.00 |
| Jan 21 2024 | 0.5027 | -0.0132 | -2.56% | 0.5161 | 0.5205 | 0.5024 | 7,932,795.00 |
| Jan 20 2024 | 0.5159 | 0.0112 | 2.22% | 0.5047 | 0.518 | 0.4987 | 16,186,148.00 |
