Identifier on Bithumb Global: ADK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
0.8144 USDT |
151,136.0578 ADK |
0.6898 USDT |
0.6495 USDT |
1.0999 USDT |
0.8713 USDT |
| 2021-07-03 |
0.6335 USDT |
175,275.0900 ADK |
0.6620 USDT |
0.5679 USDT |
0.6917 USDT |
0.6899 USDT |
| 2021-07-02 |
0.6105 USDT |
155,037.5887 ADK |
0.6295 USDT |
0.2000 USDT |
0.6926 USDT |
0.6620 USDT |
| 2021-07-01 |
0.4411 USDT |
297,817.7500 ADK |
0.5233 USDT |
0.3979 USDT |
0.5898 USDT |
0.5733 USDT |
| 2021-06-30 |
0.4136 USDT |
314,083.4005 ADK |
0.4155 USDT |
0.3845 USDT |
0.5205 USDT |
0.3887 USDT |
| 2021-06-29 |
0.4080 USDT |
300,059.3600 ADK |
0.3965 USDT |
0.3929 USDT |
0.4275 USDT |
0.4164 USDT |
| 2021-06-28 |
0.3984 USDT |
291,876.7374 ADK |
0.3899 USDT |
0.3894 USDT |
0.4102 USDT |
0.3969 USDT |
| 2021-06-27 |
0.3780 USDT |
298,079.3527 ADK |
0.3671 USDT |
0.3643 USDT |
0.3900 USDT |
0.3900 USDT |
| 2021-06-26 |
0.3636 USDT |
262,757.7000 ADK |
0.3622 USDT |
0.3489 USDT |
0.3781 USDT |
0.3655 USDT |
| 2021-06-25 |
0.3865 USDT |
243,510.8600 ADK |
0.4071 USDT |
0.3587 USDT |
0.4160 USDT |
0.3630 USDT |
| 2021-06-24 |
0.3989 USDT |
288,074.4700 ADK |
0.3937 USDT |
0.3846 USDT |
0.4119 USDT |
0.4073 USDT |
| 2021-06-23 |
0.3894 USDT |
203,087.6000 ADK |
0.3764 USDT |
0.3723 USDT |
0.4100 USDT |
0.3953 USDT |
| 2021-06-22 |
0.3704 USDT |
104,726.2200 ADK |
0.3649 USDT |
0.3368 USDT |
0.4440 USDT |
0.3730 USDT |
| 2021-06-21 |
0.3868 USDT |
232,561.4400 ADK |
0.4106 USDT |
0.3625 USDT |
0.4124 USDT |
0.3649 USDT |
| 2021-06-20 |
0.4046 USDT |
291,395.4700 ADK |
0.4123 USDT |
0.3865 USDT |
0.4380 USDT |
0.4115 USDT |
| 2021-06-19 |
0.4136 USDT |
347,248.3300 ADK |
0.4121 USDT |
0.3999 USDT |
0.4256 USDT |
0.4108 USDT |
| 2021-06-18 |
0.4313 USDT |
269,017.0800 ADK |
0.4400 USDT |
0.4062 USDT |
0.4530 USDT |
0.4110 USDT |
| 2021-06-17 |
0.4442 USDT |
182,090.8600 ADK |
0.4449 USDT |
0.4075 USDT |
0.4527 USDT |
0.4353 USDT |
| 2021-06-16 |
0.4510 USDT |
116,833.0500 ADK |
0.4505 USDT |
0.4079 USDT |
0.4670 USDT |
0.4449 USDT |
| 2021-06-15 |
0.4634 USDT |
4,225.0600 ADK |
0.4624 USDT |
0.4405 USDT |
0.4684 USDT |
0.4569 USDT |
| 2021-06-14 |
0.4631 USDT |
4,175.9700 ADK |
0.4399 USDT |
0.4399 USDT |
0.4763 USDT |
0.4624 USDT |
| 2021-06-13 |
0.4121 USDT |
5,466.4200 ADK |
0.4052 USDT |
0.3679 USDT |
0.4400 USDT |
0.4397 USDT |
| 2021-06-12 |
0.4164 USDT |
176,548.2000 ADK |
0.4265 USDT |
0.4052 USDT |
0.4321 USDT |
0.4052 USDT |
| 2021-06-11 |
0.4273 USDT |
316,990.2600 ADK |
0.4294 USDT |
0.4171 USDT |
0.4412 USDT |
0.4249 USDT |
| 2021-06-10 |
0.4538 USDT |
273,412.5700 ADK |
0.4649 USDT |
0.4182 USDT |
0.4912 USDT |
0.4237 USDT |
| 2021-06-09 |
0.4163 USDT |
295,034.2700 ADK |
0.3925 USDT |
0.3742 USDT |
0.4673 USDT |
0.4650 USDT |
| 2021-06-08 |
0.3781 USDT |
303,049.5193 ADK |
0.3870 USDT |
0.3466 USDT |
0.4200 USDT |
0.3919 USDT |
| 2021-06-07 |
0.4055 USDT |
317,893.2593 ADK |
0.4118 USDT |
0.3774 USDT |
0.4379 USDT |
0.3852 USDT |
| 2021-06-06 |
0.4177 USDT |
122,265.5400 ADK |
0.4112 USDT |
0.4085 USDT |
0.4303 USDT |
0.4114 USDT |
| 2021-06-05 |
0.4227 USDT |
153,973.9400 ADK |
0.4996 USDT |
0.4077 USDT |
0.4996 USDT |
0.4112 USDT |
| 2021-06-04 |
0.4395 USDT |
4,274.2274 ADK |
0.4781 USDT |
0.3782 USDT |
0.5127 USDT |
0.4996 USDT |
| 2021-06-03 |
0.4798 USDT |
9,129.3200 ADK |
0.4692 USDT |
0.4692 USDT |
0.4852 USDT |
0.4781 USDT |
| 2021-06-02 |
0.4671 USDT |
3,857.1000 ADK |
0.4113 USDT |
0.4113 USDT |
0.4726 USDT |
0.4692 USDT |
| 2021-06-01 |
0.4614 USDT |
59,076.3700 ADK |
0.4652 USDT |
0.2100 USDT |
0.4746 USDT |
0.4113 USDT |
| 2021-05-31 |
0.4582 USDT |
128,487.0700 ADK |
0.4445 USDT |
0.4286 USDT |
0.4688 USDT |
0.4658 USDT |
| 2021-05-30 |
0.4251 USDT |
173,004.3700 ADK |
0.4033 USDT |
0.3853 USDT |
0.4552 USDT |
0.4445 USDT |
| 2021-05-29 |
0.4088 USDT |
280,755.0500 ADK |
0.4285 USDT |
0.3920 USDT |
0.4567 USDT |
0.4057 USDT |
| 2021-05-28 |
0.4264 USDT |
217,148.8900 ADK |
0.4732 USDT |
0.3802 USDT |
0.4772 USDT |
0.4286 USDT |
| 2021-05-27 |
0.4761 USDT |
187,939.7900 ADK |
0.4890 USDT |
0.4589 USDT |
0.4970 USDT |
0.4724 USDT |
| 2021-05-26 |
0.4924 USDT |
225,176.7200 ADK |
0.4858 USDT |
0.4530 USDT |
0.5200 USDT |
0.4836 USDT |
| 2021-05-25 |
0.4786 USDT |
250,570.0600 ADK |
0.4874 USDT |
0.4666 USDT |
0.5012 USDT |
0.4853 USDT |
| 2021-05-24 |
0.4637 USDT |
229,029.8817 ADK |
0.4468 USDT |
0.4352 USDT |
0.5010 USDT |
0.4848 USDT |
| 2021-05-23 |
0.4625 USDT |
198,685.1000 ADK |
0.5139 USDT |
0.3995 USDT |
0.5230 USDT |
0.4468 USDT |
| 2021-05-22 |
0.5060 USDT |
235,873.9200 ADK |
0.4981 USDT |
0.4770 USDT |
0.5243 USDT |
0.5152 USDT |
| 2021-05-21 |
0.5316 USDT |
202,741.1308 ADK |
0.5571 USDT |
0.4296 USDT |
0.6926 USDT |
0.5052 USDT |
| 2021-05-20 |
0.5388 USDT |
130,898.0400 ADK |
0.5084 USDT |
0.5044 USDT |
0.5738 USDT |
0.5601 USDT |
| 2021-05-19 |
0.5440 USDT |
124,175.0200 ADK |
0.5922 USDT |
0.4219 USDT |
0.5974 USDT |
0.5182 USDT |
| 2021-05-18 |
0.6158 USDT |
176,007.1200 ADK |
0.6456 USDT |
0.5883 USDT |
0.6587 USDT |
0.5911 USDT |
| 2021-05-17 |
0.6434 USDT |
165,900.6200 ADK |
0.6790 USDT |
0.6132 USDT |
0.6830 USDT |
0.6350 USDT |
| 2021-05-16 |
0.6888 USDT |
142,972.4900 ADK |
0.6865 USDT |
0.6528 USDT |
0.7004 USDT |
0.6725 USDT |