Identifier on Bithumb Global: ADK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-15 |
2.2395 USDT |
24.7800 ADK |
1.5061 USDT |
1.5061 USDT |
2.2395 USDT |
2.2395 USDT |
| 2021-10-14 |
1.5061 USDT |
25.9700 ADK |
2.2419 USDT |
1.5061 USDT |
2.2419 USDT |
1.5061 USDT |
| 2021-10-13 |
2.2224 USDT |
276.8800 ADK |
2.2419 USDT |
2.1899 USDT |
2.2419 USDT |
2.2419 USDT |
| 2021-10-12 |
1.8875 USDT |
106.2920 ADK |
1.5000 USDT |
1.5000 USDT |
2.2500 USDT |
2.2419 USDT |
| 2021-10-11 |
2.0299 USDT |
50.1841 ADK |
2.1662 USDT |
2.0000 USDT |
2.1662 USDT |
2.0000 USDT |
| 2021-10-10 |
2.1662 USDT |
9.2328 ADK |
1.4045 USDT |
1.4045 USDT |
2.1662 USDT |
2.1662 USDT |
| 2021-10-08 |
1.4061 USDT |
71.9300 ADK |
2.2500 USDT |
1.4045 USDT |
2.2500 USDT |
1.4045 USDT |
| 2021-10-07 |
2.4857 USDT |
375.4945 ADK |
2.4000 USDT |
2.2500 USDT |
2.4999 USDT |
2.2500 USDT |
| 2021-10-06 |
2.4147 USDT |
448.0091 ADK |
1.4040 USDT |
1.4040 USDT |
2.4999 USDT |
2.4700 USDT |
| 2021-10-05 |
1.8386 USDT |
94.4491 ADK |
1.2800 USDT |
1.2800 USDT |
2.3649 USDT |
1.4040 USDT |
| 2021-10-02 |
1.4067 USDT |
143.3163 ADK |
2.0100 USDT |
1.2800 USDT |
2.4900 USDT |
1.2800 USDT |
| 2021-10-01 |
1.9818 USDT |
197.9900 ADK |
2.0000 USDT |
1.5511 USDT |
2.0100 USDT |
2.0100 USDT |
| 2021-09-30 |
1.8066 USDT |
1,849.4700 ADK |
1.6599 USDT |
1.2500 USDT |
2.0000 USDT |
2.0000 USDT |
| 2021-09-29 |
1.4357 USDT |
40,079.0400 ADK |
1.6117 USDT |
1.0770 USDT |
1.6600 USDT |
1.4001 USDT |
| 2021-09-28 |
0.6087 USDT |
110,476.7984 ADK |
0.5228 USDT |
0.4952 USDT |
1.6600 USDT |
1.6253 USDT |
| 2021-09-27 |
0.5344 USDT |
162,401.6600 ADK |
0.5281 USDT |
0.5113 USDT |
0.5811 USDT |
0.5266 USDT |
| 2021-09-26 |
0.5255 USDT |
165,723.5726 ADK |
0.5270 USDT |
0.5018 USDT |
0.5863 USDT |
0.5274 USDT |
| 2021-09-25 |
0.5228 USDT |
177,958.4800 ADK |
0.5249 USDT |
0.5123 USDT |
0.5284 USDT |
0.5261 USDT |
| 2021-09-24 |
0.5304 USDT |
153,688.9000 ADK |
0.5529 USDT |
0.5035 USDT |
0.5570 USDT |
0.5266 USDT |
| 2021-09-23 |
0.5413 USDT |
153,981.6200 ADK |
0.5360 USDT |
0.5264 USDT |
0.5574 USDT |
0.5525 USDT |
| 2021-09-22 |
0.5251 USDT |
180,234.1900 ADK |
0.4996 USDT |
0.4996 USDT |
0.5460 USDT |
0.5351 USDT |
| 2021-09-21 |
0.5254 USDT |
164,944.6400 ADK |
0.5348 USDT |
0.4701 USDT |
0.6109 USDT |
0.5005 USDT |
| 2021-09-20 |
0.5580 USDT |
144,720.4600 ADK |
0.5927 USDT |
0.5181 USDT |
0.5952 USDT |
0.5343 USDT |
| 2021-09-19 |
0.5971 USDT |
134,607.6900 ADK |
0.5992 USDT |
0.5276 USDT |
0.7000 USDT |
0.5941 USDT |
| 2021-09-18 |
0.6026 USDT |
147,120.7200 ADK |
0.5891 USDT |
0.5684 USDT |
0.6205 USDT |
0.6023 USDT |
| 2021-09-17 |
0.5914 USDT |
121,366.1200 ADK |
0.6013 USDT |
0.5748 USDT |
0.6028 USDT |
0.5868 USDT |
| 2021-09-16 |
0.6001 USDT |
155,194.3061 ADK |
0.6046 USDT |
0.5401 USDT |
0.6788 USDT |
0.6009 USDT |
| 2021-09-15 |
0.5968 USDT |
132,651.4900 ADK |
0.5976 USDT |
0.5803 USDT |
0.6590 USDT |
0.6038 USDT |
| 2021-09-14 |
0.5813 USDT |
163,000.7800 ADK |
0.5794 USDT |
0.5169 USDT |
0.6037 USDT |
0.5990 USDT |
| 2021-09-13 |
0.5610 USDT |
120,297.3900 ADK |
0.5731 USDT |
0.5188 USDT |
0.6040 USDT |
0.5546 USDT |
| 2021-09-12 |
0.5614 USDT |
50,885.4700 ADK |
0.5635 USDT |
0.5534 USDT |
0.5742 USDT |
0.5731 USDT |
| 2021-09-11 |
0.5670 USDT |
148,109.9000 ADK |
0.5559 USDT |
0.5536 USDT |
0.5761 USDT |
0.5590 USDT |
| 2021-09-10 |
0.5755 USDT |
135,180.1000 ADK |
0.5881 USDT |
0.5527 USDT |
0.5921 USDT |
0.5568 USDT |
| 2021-09-09 |
0.5850 USDT |
158,532.4624 ADK |
0.5733 USDT |
0.5673 USDT |
0.6045 USDT |
0.5743 USDT |
| 2021-09-08 |
0.5780 USDT |
136,099.3600 ADK |
0.5871 USDT |
0.5521 USDT |
0.5959 USDT |
0.5738 USDT |
| 2021-09-07 |
0.6292 USDT |
127,908.5804 ADK |
0.6706 USDT |
0.5201 USDT |
0.7147 USDT |
0.5831 USDT |
| 2021-09-06 |
0.6886 USDT |
93,128.3400 ADK |
0.6992 USDT |
0.6507 USDT |
0.7273 USDT |
0.6660 USDT |
| 2021-09-05 |
0.6862 USDT |
66,902.8800 ADK |
0.6682 USDT |
0.6500 USDT |
0.7117 USDT |
0.6879 USDT |
| 2021-09-04 |
0.7018 USDT |
71,209.8800 ADK |
0.7679 USDT |
0.6367 USDT |
0.8320 USDT |
0.6682 USDT |
| 2021-09-03 |
0.7527 USDT |
61,864.7200 ADK |
0.6735 USDT |
0.6576 USDT |
0.9000 USDT |
0.7404 USDT |
| 2021-09-02 |
0.6650 USDT |
106,162.9500 ADK |
0.6714 USDT |
0.6100 USDT |
0.7099 USDT |
0.6728 USDT |
| 2021-09-01 |
0.6486 USDT |
73,378.2700 ADK |
0.6220 USDT |
0.6198 USDT |
0.6868 USDT |
0.6714 USDT |
| 2021-08-31 |
0.6516 USDT |
131,240.6100 ADK |
0.5911 USDT |
0.5888 USDT |
0.7312 USDT |
0.6220 USDT |
| 2021-08-30 |
0.7302 USDT |
62,203.9100 ADK |
0.7070 USDT |
0.6501 USDT |
0.8148 USDT |
0.6761 USDT |
| 2021-08-29 |
0.7570 USDT |
146,160.2200 ADK |
0.7682 USDT |
0.6523 USDT |
0.8179 USDT |
0.7799 USDT |
| 2021-08-28 |
0.7012 USDT |
153,429.5400 ADK |
0.6739 USDT |
0.6031 USDT |
0.8190 USDT |
0.7785 USDT |
| 2021-08-27 |
0.6555 USDT |
99,585.8300 ADK |
0.6369 USDT |
0.5953 USDT |
0.6996 USDT |
0.6983 USDT |
| 2021-08-26 |
0.6745 USDT |
91,323.4400 ADK |
0.7169 USDT |
0.5971 USDT |
0.7426 USDT |
0.6369 USDT |
| 2021-08-25 |
0.7148 USDT |
145,340.5600 ADK |
0.6872 USDT |
0.6088 USDT |
0.7873 USDT |
0.6891 USDT |
| 2021-08-24 |
0.7253 USDT |
150,069.0500 ADK |
0.7025 USDT |
0.6464 USDT |
0.8388 USDT |
0.7088 USDT |