ADIA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 0.0113 | -0.0004 | -3.42% | 0.0113 | 0.0113 | 0.0113 | 1,400 |
Apr 26 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
Apr 25 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
Apr 24 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
Apr 23 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
Apr 22 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
Apr 19 2024 | 0.0117 | -0.0083 | -41.50% | 0.0117 | 0.0117 | 0.0117 | 40,000 |
Apr 18 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
Apr 17 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 81,500 |
Apr 16 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
Apr 15 2024 | 0.02 | 0.0022 | 12.36% | 0.02 | 0.02 | 0.02 | 11,802 |
Apr 12 2024 | 0.0178 | 0.0066 | 58.93% | 0.01445 | 0.0178 | 0.01445 | 118,241 |
Apr 11 2024 | 0.0112 | 0.00 | 0.00% | 0.0112 | 0.0112 | 0.0112 | 0 |
Apr 10 2024 | 0.0112 | 0.0001 | 0.90% | 0.0112 | 0.0112 | 0.0112 | 10,000 |
Apr 09 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Apr 08 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Apr 05 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Apr 04 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Apr 03 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Apr 02 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Apr 01 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 28 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 27 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 26 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 25 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 22 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 21 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 20 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 19 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 18 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
Mar 15 2024 | 0.0111 | 0.0001 | 0.91% | 0.0111 | 0.0111 | 0.0111 | 15,000 |
Mar 14 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Mar 13 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Mar 12 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Mar 11 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Mar 08 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Mar 07 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Mar 06 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
Mar 05 2024 | 0.011 | -0.002 | -15.38% | 0.011 | 0.011 | 0.011 | 31,000 |
Mar 04 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 10,000 |
Mar 01 2024 | 0.013 | -0.002 | -13.33% | 0.013 | 0.015 | 0.013 | 48,000 |
Feb 29 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
Feb 28 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
Feb 27 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 1,000 |
Feb 26 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 20,000 |
Feb 23 2024 | 0.02 | 0.0002 | 1.01% | 0.018 | 0.02 | 0.018 | 123,809 |
Feb 22 2024 | 0.0198 | 0.00 | 0.00% | 0.0198 | 0.0198 | 0.0198 | 0 |
Feb 21 2024 | 0.0198 | 0.00 | 0.00% | 0.0198 | 0.0198 | 0.0198 | 0 |
Feb 20 2024 | 0.0198 | 0.0027 | 15.79% | 0.0198 | 0.0198 | 0.0198 | 5,690 |
Feb 16 2024 | 0.0171 | 0.00 | 0.00% | 0.0171 | 0.0171 | 0.0171 | 0 |
Feb 15 2024 | 0.0171 | 0.00325 | 23.47% | 0.017 | 0.025 | 0.017 | 473,736 |
Feb 14 2024 | 0.01385 | 0.00 | 0.00% | 0.01385 | 0.01385 | 0.01385 | 0 |
Feb 13 2024 | 0.01385 | 0.00 | 0.00% | 0.01385 | 0.01385 | 0.01385 | 0 |
Feb 12 2024 | 0.01385 | -0.00315 | -18.53% | 0.01385 | 0.01385 | 0.01385 | 1,000 |
Feb 09 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0 |
Feb 08 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0 |
Feb 07 2024 | 0.017 | 0.0066 | 63.46% | 0.0159 | 0.017 | 0.0159 | 30,000 |
Feb 06 2024 | 0.0104 | 0.0001 | 0.97% | 0.0104 | 0.0104 | 0.0104 | 31,181 |
Feb 05 2024 | 0.0103 | 0.00 | 0.00% | 0.0103 | 0.0103 | 0.0103 | 0 |
Feb 02 2024 | 0.0103 | 0.00 | 0.00% | 0.0103 | 0.0103 | 0.0103 | 0 |
Feb 01 2024 | 0.0103 | 0.00 | 0.00% | 0.0103 | 0.0103 | 0.0103 | 0 |
Jan 31 2024 | 0.0103 | -0.0001 | -0.96% | 0.0103 | 0.0103 | 0.0103 | 15,100 |