Identifier on Bithumb Global: ADK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
0.7935 USDT |
116,675.9000 ADK |
0.8233 USDT |
0.6626 USDT |
0.8708 USDT |
0.7132 USDT |
| 2021-08-22 |
0.8416 USDT |
112,071.5000 ADK |
0.8922 USDT |
0.7750 USDT |
0.9282 USDT |
0.8153 USDT |
| 2021-08-21 |
0.8608 USDT |
100,914.5500 ADK |
0.8603 USDT |
0.7709 USDT |
0.9335 USDT |
0.8915 USDT |
| 2021-08-20 |
0.8403 USDT |
105,987.9100 ADK |
0.7979 USDT |
0.7474 USDT |
0.8896 USDT |
0.8231 USDT |
| 2021-08-19 |
0.7566 USDT |
79,281.5395 ADK |
0.7712 USDT |
0.6667 USDT |
0.8300 USDT |
0.7979 USDT |
| 2021-08-18 |
0.8608 USDT |
104,041.7700 ADK |
0.8696 USDT |
0.7491 USDT |
0.9598 USDT |
0.7739 USDT |
| 2021-08-17 |
0.8721 USDT |
113,536.2096 ADK |
0.8263 USDT |
0.8202 USDT |
0.9297 USDT |
0.8857 USDT |
| 2021-08-16 |
0.8320 USDT |
151,073.8400 ADK |
0.8332 USDT |
0.8200 USDT |
0.8674 USDT |
0.8268 USDT |
| 2021-08-15 |
0.8300 USDT |
140,290.9200 ADK |
0.8235 USDT |
0.8200 USDT |
0.8673 USDT |
0.8263 USDT |
| 2021-08-14 |
0.8481 USDT |
117,046.1900 ADK |
0.9000 USDT |
0.8203 USDT |
0.9370 USDT |
0.8228 USDT |
| 2021-08-13 |
0.8889 USDT |
102,507.5600 ADK |
0.8758 USDT |
0.8557 USDT |
0.9431 USDT |
0.9000 USDT |
| 2021-08-12 |
0.9090 USDT |
109,055.7000 ADK |
0.9427 USDT |
0.7761 USDT |
0.9980 USDT |
0.8772 USDT |
| 2021-08-11 |
0.9981 USDT |
97,573.8800 ADK |
0.9777 USDT |
0.8706 USDT |
1.1598 USDT |
0.9667 USDT |
| 2021-08-10 |
1.0447 USDT |
105,326.8800 ADK |
1.0770 USDT |
0.7431 USDT |
1.1826 USDT |
0.9614 USDT |
| 2021-08-09 |
1.1625 USDT |
90,259.8400 ADK |
1.2227 USDT |
1.0702 USDT |
1.2946 USDT |
1.0770 USDT |
| 2021-08-08 |
1.1948 USDT |
81,204.7415 ADK |
1.1586 USDT |
1.1100 USDT |
1.3398 USDT |
1.1966 USDT |
| 2021-08-07 |
1.2314 USDT |
73,913.2085 ADK |
1.2135 USDT |
1.1276 USDT |
1.3300 USDT |
1.2555 USDT |
| 2021-08-06 |
1.1290 USDT |
71,268.5500 ADK |
0.9009 USDT |
0.8857 USDT |
1.3238 USDT |
1.2208 USDT |
| 2021-08-05 |
0.9387 USDT |
139,602.8700 ADK |
0.9301 USDT |
0.8586 USDT |
1.0078 USDT |
0.9032 USDT |
| 2021-08-04 |
0.8806 USDT |
116,101.3100 ADK |
0.8926 USDT |
0.8304 USDT |
0.8997 USDT |
0.8994 USDT |
| 2021-08-03 |
0.8852 USDT |
128,220.3200 ADK |
1.0288 USDT |
0.8327 USDT |
1.0443 USDT |
0.8700 USDT |
| 2021-08-02 |
1.0174 USDT |
77,724.9200 ADK |
1.0293 USDT |
0.8244 USDT |
1.0809 USDT |
1.0389 USDT |
| 2021-08-01 |
0.8288 USDT |
91,913.2700 ADK |
0.7747 USDT |
0.7244 USDT |
1.1399 USDT |
0.8708 USDT |
| 2021-07-31 |
0.7893 USDT |
122,005.8865 ADK |
0.9780 USDT |
0.6834 USDT |
0.9841 USDT |
0.7767 USDT |
| 2021-07-30 |
1.0521 USDT |
107,436.1200 ADK |
1.1607 USDT |
0.7302 USDT |
1.1947 USDT |
0.9801 USDT |
| 2021-07-29 |
1.1196 USDT |
46,627.3400 ADK |
1.1133 USDT |
1.0742 USDT |
1.1572 USDT |
1.1190 USDT |
| 2021-07-28 |
1.1445 USDT |
67,614.5900 ADK |
1.1775 USDT |
1.0717 USDT |
1.2036 USDT |
1.1133 USDT |
| 2021-07-27 |
1.2081 USDT |
99,463.7301 ADK |
1.2572 USDT |
1.1004 USDT |
1.2759 USDT |
1.1621 USDT |
| 2021-07-26 |
1.2383 USDT |
93,510.7500 ADK |
1.1348 USDT |
1.0853 USDT |
1.3650 USDT |
1.2703 USDT |
| 2021-07-25 |
1.0862 USDT |
112,300.4800 ADK |
1.0634 USDT |
1.0427 USDT |
1.1715 USDT |
1.1269 USDT |
| 2021-07-24 |
1.0239 USDT |
121,779.8900 ADK |
0.9444 USDT |
0.9363 USDT |
1.1862 USDT |
1.0613 USDT |
| 2021-07-23 |
1.0211 USDT |
116,053.5400 ADK |
0.9907 USDT |
0.8992 USDT |
1.1380 USDT |
0.9377 USDT |
| 2021-07-22 |
1.0231 USDT |
126,203.0400 ADK |
1.0493 USDT |
0.9488 USDT |
1.0957 USDT |
0.9928 USDT |
| 2021-07-21 |
0.9294 USDT |
121,403.5600 ADK |
0.8624 USDT |
0.8010 USDT |
1.0924 USDT |
1.0417 USDT |
| 2021-07-20 |
0.8095 USDT |
121,382.6200 ADK |
0.9289 USDT |
0.7656 USDT |
0.9289 USDT |
0.8627 USDT |
| 2021-07-19 |
0.8369 USDT |
58,571.1800 ADK |
0.8258 USDT |
0.7650 USDT |
0.9289 USDT |
0.9289 USDT |
| 2021-07-18 |
0.8190 USDT |
143,406.5400 ADK |
0.8195 USDT |
0.7618 USDT |
0.9000 USDT |
0.8292 USDT |
| 2021-07-17 |
0.7774 USDT |
144,240.2200 ADK |
0.7717 USDT |
0.7511 USDT |
0.8810 USDT |
0.7975 USDT |
| 2021-07-16 |
0.7651 USDT |
112,527.1300 ADK |
0.7194 USDT |
0.6930 USDT |
0.8014 USDT |
0.7758 USDT |
| 2021-07-15 |
0.7288 USDT |
125,706.1600 ADK |
0.7180 USDT |
0.6500 USDT |
0.7806 USDT |
0.7567 USDT |
| 2021-07-14 |
0.7284 USDT |
117,310.3200 ADK |
0.7501 USDT |
0.6521 USDT |
0.7586 USDT |
0.7191 USDT |
| 2021-07-13 |
0.7142 USDT |
161,578.5900 ADK |
0.7322 USDT |
0.6402 USDT |
0.7617 USDT |
0.7493 USDT |
| 2021-07-12 |
0.7179 USDT |
114,781.3730 ADK |
0.7454 USDT |
0.6616 USDT |
0.7700 USDT |
0.6721 USDT |
| 2021-07-11 |
0.7391 USDT |
145,274.3900 ADK |
0.6884 USDT |
0.6600 USDT |
0.7812 USDT |
0.7178 USDT |
| 2021-07-10 |
0.7177 USDT |
131,642.9400 ADK |
0.6969 USDT |
0.6024 USDT |
0.8998 USDT |
0.7695 USDT |
| 2021-07-09 |
0.6106 USDT |
105,539.1473 ADK |
0.5599 USDT |
0.5598 USDT |
0.7340 USDT |
0.6548 USDT |
| 2021-07-08 |
0.6520 USDT |
143,077.2687 ADK |
0.7120 USDT |
0.4917 USDT |
1.0000 USDT |
0.5599 USDT |
| 2021-07-07 |
0.7800 USDT |
99,928.6176 ADK |
0.7511 USDT |
0.7001 USDT |
0.8573 USDT |
0.7341 USDT |
| 2021-07-06 |
0.8000 USDT |
145,814.3000 ADK |
0.8313 USDT |
0.7099 USDT |
0.8589 USDT |
0.7511 USDT |
| 2021-07-05 |
0.8281 USDT |
143,701.5500 ADK |
0.8700 USDT |
0.7600 USDT |
0.8784 USDT |
0.8385 USDT |