Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ADAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.4627 | -0.007951 | -1.69% | 0.470276 | 0.478748 | 0.460732 | 4,082,090.00 |
| Apr 25 2024 | 0.470651 | -0.004049 | -0.85% | 0.474776 | 0.4798 | 0.462723 | 4,520,009.00 |
| Apr 24 2024 | 0.4747 | -0.0253 | -5.06% | 0.499925 | 0.5106 | 0.4693 | 7,726,209.00 |
| Apr 23 2024 | 0.500 | -0.0166 | -3.21% | 0.5169 | 0.521175 | 0.497 | 5,472,501.00 |
| Apr 22 2024 | 0.5166 | 0.0177 | 3.55% | 0.499756 | 0.5225 | 0.4949 | 5,310,723.00 |
| Apr 21 2024 | 0.4989 | -0.0073 | -1.44% | 0.506775 | 0.512373 | 0.4884 | 4,786,409.00 |
| Apr 20 2024 | 0.5062 | 0.0385 | 8.23% | 0.468377 | 0.507775 | 0.4643 | 8,630,361.00 |
| Apr 19 2024 | 0.4677 | 0.0099 | 2.16% | 0.457777 | 0.475524 | 0.423938 | 10,416,125.00 |
| Apr 18 2024 | 0.4578 | 0.013552 | 3.05% | 0.444222 | 0.460223 | 0.4346 | 6,488,943.00 |
| Apr 17 2024 | 0.444248 | -0.014175 | -3.09% | 0.457827 | 0.464677 | 0.428621 | 9,086,067.00 |
| Apr 16 2024 | 0.458423 | -0.002677 | -0.58% | 0.460539 | 0.477366 | 0.439535 | 8,382,789.00 |
| Apr 15 2024 | 0.4611 | -0.0062 | -1.33% | 0.46523 | 0.494975 | 0.439722 | 13,028,841.00 |
| Apr 14 2024 | 0.4673 | 0.0222 | 4.99% | 0.443422 | 0.4774 | 0.434352 | 17,572,676.00 |
| Apr 13 2024 | 0.4451 | -0.0576 | -11.46% | 0.501931 | 0.516256 | 0.400476 | 22,342,904.00 |
| Apr 12 2024 | 0.5027 | -0.0834 | -14.23% | 0.585728 | 0.592266 | 0.458329 | 21,280,268.00 |
| Apr 11 2024 | 0.5861 | -0.000471 | -0.08% | 0.5853 | 0.5944 | 0.5757 | 3,996,597.00 |
| Apr 10 2024 | 0.586571 | -0.004758 | -0.80% | 0.5907 | 0.5941 | 0.560618 | 7,051,440.00 |
| Apr 09 2024 | 0.591328 | -0.022772 | -3.71% | 0.613711 | 0.624031 | 0.5904 | 6,797,637.00 |
| Apr 08 2024 | 0.6141 | 0.024629 | 4.18% | 0.588771 | 0.6166 | 0.5793 | 5,461,670.00 |
| Apr 07 2024 | 0.589471 | 0.005971 | 1.02% | 0.583423 | 0.596961 | 0.5817 | 3,453,528.00 |
| Apr 06 2024 | 0.5835 | 0.009371 | 1.63% | 0.5742 | 0.589164 | 0.5717 | 2,506,055.00 |
| Apr 05 2024 | 0.574129 | -0.009842 | -1.69% | 0.583171 | 0.584772 | 0.559815 | 5,171,695.00 |
| Apr 04 2024 | 0.583971 | 0.014199 | 2.49% | 0.568828 | 0.59633 | 0.559828 | 6,616,506.00 |
| Apr 03 2024 | 0.569772 | -0.010728 | -1.85% | 0.581071 | 0.594665 | 0.562541 | 5,695,857.00 |
| Apr 02 2024 | 0.5805 | -0.040431 | -6.51% | 0.6212 | 0.62128 | 0.574421 | 9,291,214.00 |
| Apr 01 2024 | 0.620931 | -0.029369 | -4.52% | 0.649519 | 0.651388 | 0.6057 | 7,522,823.00 |
| Mar 31 2024 | 0.6503 | 0.0066 | 1.03% | 0.6434 | 0.6534 | 0.642002 | 3,036,880.00 |
| Mar 30 2024 | 0.6437 | -0.020467 | -3.08% | 0.664933 | 0.668789 | 0.641728 | 4,442,135.00 |
| Mar 29 2024 | 0.664167 | 0.013667 | 2.10% | 0.650467 | 0.66738 | 0.635529 | 6,281,106.00 |
| Mar 28 2024 | 0.6505 | 0.00228 | 0.35% | 0.647568 | 0.6579 | 0.6354 | 4,561,880.00 |
| Mar 27 2024 | 0.64822 | -0.01668 | -2.51% | 0.665133 | 0.670986 | 0.6305 | 6,982,290.00 |
| Mar 26 2024 | 0.6649 | 0.008 | 1.22% | 0.656496 | 0.6833 | 0.652237 | 6,167,815.00 |
| Mar 25 2024 | 0.6569 | 0.009968 | 1.54% | 0.647136 | 0.6678 | 0.638 | 6,270,494.00 |
| Mar 24 2024 | 0.646932 | 0.023532 | 3.77% | 0.6233 | 0.647774 | 0.622731 | 3,942,880.00 |
| Mar 23 2024 | 0.6234 | 0.010269 | 1.67% | 0.6135 | 0.6392 | 0.611 | 3,768,318.00 |
| Mar 22 2024 | 0.613131 | -0.018569 | -2.94% | 0.631268 | 0.642481 | 0.59983 | 6,693,768.00 |
| Mar 21 2024 | 0.6317 | -0.007632 | -1.19% | 0.638968 | 0.648232 | 0.618031 | 8,062,412.00 |
| Mar 20 2024 | 0.639332 | 0.05311 | 9.06% | 0.5873 | 0.6435 | 0.570035 | 13,638,258.00 |
| Mar 19 2024 | 0.586222 | -0.073778 | -11.18% | 0.659621 | 0.665398 | 0.5801 | 16,706,585.00 |
| Mar 18 2024 | 0.660 | -0.021 | -3.08% | 0.679613 | 0.6982 | 0.6423 | 9,327,614.00 |
| Mar 17 2024 | 0.681 | 0.0218 | 3.31% | 0.661267 | 0.68787 | 0.63033 | 8,733,918.00 |
| Mar 16 2024 | 0.6592 | -0.0663 | -9.14% | 0.726536 | 0.7342 | 0.651233 | 12,135,108.00 |
| Mar 15 2024 | 0.7255 | -0.024602 | -3.28% | 0.751338 | 0.7634 | 0.672934 | 16,489,759.00 |
| Mar 14 2024 | 0.750102 | -0.01446 | -1.89% | 0.763962 | 0.8082 | 0.714436 | 18,467,427.00 |
| Mar 13 2024 | 0.764562 | 0.016199 | 2.16% | 0.7485 | 0.772261 | 0.736386 | 8,086,797.00 |
| Mar 12 2024 | 0.748363 | -0.025199 | -3.26% | 0.7743 | 0.774661 | 0.709735 | 11,137,836.00 |
| Mar 11 2024 | 0.773561 | 0.056497 | 7.88% | 0.716 | 0.7881 | 0.69067 | 15,458,746.00 |
| Mar 10 2024 | 0.717064 | -0.024336 | -3.28% | 0.7413 | 0.743592 | 0.7001 | 6,034,815.00 |
| Mar 09 2024 | 0.7414 | 0.018436 | 2.55% | 0.722714 | 0.745509 | 0.720621 | 5,755,048.00 |
| Mar 08 2024 | 0.722964 | -0.020473 | -2.75% | 0.744075 | 0.754262 | 0.701165 | 10,606,602.00 |
| Mar 07 2024 | 0.743437 | 0.008937 | 1.22% | 0.7365 | 0.75422 | 0.7188 | 10,138,089.00 |
| Mar 06 2024 | 0.7345 | 0.0436 | 6.31% | 0.6924 | 0.754609 | 0.6654 | 14,196,978.00 |
| Mar 05 2024 | 0.6909 | -0.078638 | -10.22% | 0.7693 | 0.7811 | 0.5876 | 29,451,345.00 |
| Mar 04 2024 | 0.769538 | 0.041538 | 5.71% | 0.7281 | 0.7979 | 0.7236 | 19,323,126.00 |
| Mar 03 2024 | 0.728 | -0.012349 | -1.67% | 0.741563 | 0.741877 | 0.6916 | 9,878,601.00 |
| Mar 02 2024 | 0.740349 | 0.021549 | 3.00% | 0.7194 | 0.763062 | 0.717693 | 14,618,115.00 |
| Mar 01 2024 | 0.7188 | 0.064433 | 9.85% | 0.6554 | 0.719864 | 0.653633 | 11,012,830.00 |
| Feb 29 2024 | 0.654367 | 0.02467 | 3.92% | 0.6302 | 0.707735 | 0.623631 | 24,082,493.00 |
| Feb 28 2024 | 0.629698 | 0.005898 | 0.95% | 0.6245 | 0.660567 | 0.599839 | 17,080,770.00 |
| Feb 27 2024 | 0.6238 | 0.0046 | 0.74% | 0.619631 | 0.629488 | 0.609832 | 9,369,953.00 |
| Feb 26 2024 | 0.6192 | 0.0279 | 4.72% | 0.590819 | 0.622031 | 0.573629 | 8,286,057.00 |
| Feb 25 2024 | 0.5913 | -0.0053 | -0.89% | 0.59707 | 0.6006 | 0.580612 | 3,894,331.00 |
| Feb 24 2024 | 0.5966 | 0.0143 | 2.46% | 0.582429 | 0.59967 | 0.56991 | 4,698,239.00 |
| Feb 23 2024 | 0.5823 | -0.003671 | -0.63% | 0.585829 | 0.59517 | 0.568552 | 5,629,800.00 |
| Feb 22 2024 | 0.585971 | -0.012789 | -2.14% | 0.59857 | 0.607906 | 0.5809 | 6,290,593.00 |
| Feb 21 2024 | 0.59876 | -0.023209 | -3.73% | 0.621569 | 0.623531 | 0.5748 | 6,431,065.00 |
| Feb 20 2024 | 0.621969 | -0.008431 | -1.34% | 0.632163 | 0.640187 | 0.597213 | 11,381,679.00 |
| Feb 19 2024 | 0.6304 | 0.011369 | 1.84% | 0.6195 | 0.637974 | 0.615223 | 8,107,996.00 |
| Feb 18 2024 | 0.619031 | 0.010831 | 1.78% | 0.60973 | 0.638988 | 0.60973 | 10,118,002.00 |
| Feb 17 2024 | 0.6082 | 0.009973 | 1.67% | 0.598031 | 0.610331 | 0.5696 | 6,201,642.00 |
| Feb 16 2024 | 0.598227 | -0.010141 | -1.67% | 0.6092 | 0.6122 | 0.583329 | 7,242,062.00 |
| Feb 15 2024 | 0.608368 | 0.031297 | 5.42% | 0.576671 | 0.611854 | 0.571623 | 11,214,095.00 |
| Feb 14 2024 | 0.577071 | 0.031998 | 5.87% | 0.54453 | 0.583171 | 0.539737 | 7,913,299.00 |
| Feb 13 2024 | 0.545073 | -0.014299 | -2.56% | 0.559628 | 0.564373 | 0.534127 | 6,212,096.00 |
| Feb 12 2024 | 0.559372 | 0.017972 | 3.32% | 0.5414 | 0.565228 | 0.531 | 7,559,414.00 |
| Feb 11 2024 | 0.5414 | -0.010028 | -1.82% | 0.5524 | 0.5653 | 0.536043 | 7,849,485.00 |
| Feb 10 2024 | 0.551428 | 0.011128 | 2.06% | 0.541527 | 0.557265 | 0.5285 | 5,601,535.00 |
| Feb 09 2024 | 0.5403 | 0.010726 | 2.03% | 0.530683 | 0.547778 | 0.5279 | 7,513,893.00 |
| Feb 08 2024 | 0.529574 | 0.027448 | 5.47% | 0.502225 | 0.535779 | 0.502225 | 10,212,858.00 |
| Feb 07 2024 | 0.502125 | 0.003825 | 0.77% | 0.498325 | 0.502325 | 0.4747 | 8,781,661.00 |
| Feb 06 2024 | 0.4983 | 0.0041 | 0.83% | 0.4944 | 0.5041 | 0.488924 | 3,636,899.00 |
| Feb 05 2024 | 0.4942 | 0.000875 | 0.18% | 0.493 | 0.506125 | 0.487614 | 3,631,071.00 |
| Feb 04 2024 | 0.493325 | -0.019175 | -3.74% | 0.5121 | 0.5122 | 0.493325 | 2,884,718.00 |
| Feb 03 2024 | 0.5125 | -0.001626 | -0.32% | 0.515174 | 0.525526 | 0.511832 | 3,158,521.00 |
| Feb 02 2024 | 0.514126 | 0.006526 | 1.29% | 0.508 | 0.5238 | 0.5042 | 2,779,735.00 |
| Feb 01 2024 | 0.5076 | 0.009525 | 1.91% | 0.4981 | 0.508073 | 0.4863 | 4,737,538.00 |
| Jan 31 2024 | 0.498075 | -0.015451 | -3.01% | 0.513726 | 0.519974 | 0.493675 | 6,495,662.00 |
| Jan 30 2024 | 0.513526 | -0.011401 | -2.17% | 0.526 | 0.5362 | 0.5124 | 6,434,316.00 |
| Jan 29 2024 | 0.524926 | 0.035126 | 7.17% | 0.489376 | 0.5278 | 0.484045 | 5,855,594.00 |
| Jan 28 2024 | 0.4898 | 0.003476 | 0.71% | 0.486076 | 0.500125 | 0.4839 | 4,752,995.00 |
| Jan 27 2024 | 0.486324 | 0.001049 | 0.22% | 0.484924 | 0.489925 | 0.4756 | 2,740,668.00 |
