Identifier on Bithumb Global: ADK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
2.6309 USDT |
41,286.6300 ADK |
2.5498 USDT |
2.3984 USDT |
2.9735 USDT |
2.8446 USDT |
| 2021-02-03 |
2.4666 USDT |
35,858.7800 ADK |
2.4008 USDT |
2.3827 USDT |
2.5553 USDT |
2.5498 USDT |
| 2021-02-02 |
2.2728 USDT |
49,013.8500 ADK |
2.0488 USDT |
2.0459 USDT |
2.4906 USDT |
2.4047 USDT |
| 2021-02-01 |
2.1403 USDT |
47,846.9500 ADK |
2.1690 USDT |
2.0291 USDT |
2.3014 USDT |
2.0546 USDT |
| 2021-01-31 |
2.2095 USDT |
41,314.7100 ADK |
2.2535 USDT |
2.1173 USDT |
2.2883 USDT |
2.1754 USDT |
| 2021-01-30 |
2.1849 USDT |
53,549.5200 ADK |
2.0631 USDT |
2.0631 USDT |
2.3052 USDT |
2.2516 USDT |
| 2021-01-29 |
2.1049 USDT |
46,518.6700 ADK |
1.9610 USDT |
1.8353 USDT |
2.3199 USDT |
2.0482 USDT |
| 2021-01-28 |
1.7961 USDT |
67,216.8000 ADK |
1.6282 USDT |
1.6133 USDT |
2.0598 USDT |
2.0495 USDT |
| 2021-01-27 |
1.6932 USDT |
57,901.1200 ADK |
1.8677 USDT |
1.5841 USDT |
1.8677 USDT |
1.6262 USDT |
| 2021-01-26 |
1.8099 USDT |
58,276.9600 ADK |
1.8784 USDT |
1.7509 USDT |
1.8880 USDT |
1.8627 USDT |
| 2021-01-25 |
1.8760 USDT |
54,672.8200 ADK |
1.6236 USDT |
1.5758 USDT |
2.3602 USDT |
1.8832 USDT |
| 2021-01-24 |
1.5863 USDT |
58,112.5970 ADK |
1.4908 USDT |
1.4490 USDT |
2.3668 USDT |
1.5399 USDT |
| 2021-01-23 |
1.7294 USDT |
47,252.8400 ADK |
1.7656 USDT |
1.6010 USDT |
1.7875 USDT |
1.6817 USDT |
| 2021-01-22 |
1.7070 USDT |
62,264.1000 ADK |
1.7130 USDT |
1.5256 USDT |
2.3000 USDT |
1.7725 USDT |
| 2021-01-21 |
1.8178 USDT |
61,214.1500 ADK |
1.8999 USDT |
1.7114 USDT |
1.9009 USDT |
1.7989 USDT |
| 2021-01-20 |
1.8340 USDT |
51,870.1300 ADK |
1.8495 USDT |
1.6740 USDT |
1.9986 USDT |
1.9013 USDT |
| 2021-01-19 |
2.1241 USDT |
45,447.7800 ADK |
2.3715 USDT |
1.8305 USDT |
2.3807 USDT |
1.8502 USDT |
| 2021-01-18 |
2.2432 USDT |
26,476.5700 ADK |
2.1133 USDT |
2.0436 USDT |
2.4984 USDT |
2.4040 USDT |
| 2021-01-17 |
2.1885 USDT |
43,489.7000 ADK |
2.3358 USDT |
1.9774 USDT |
2.3916 USDT |
2.1727 USDT |
| 2021-01-16 |
2.4266 USDT |
32,904.1000 ADK |
2.3872 USDT |
2.2614 USDT |
2.5789 USDT |
2.3443 USDT |
| 2021-01-15 |
2.4301 USDT |
21,303.9800 ADK |
2.4167 USDT |
2.2485 USDT |
2.6299 USDT |
2.2790 USDT |
| 2021-01-14 |
2.4662 USDT |
38,080.2200 ADK |
2.3115 USDT |
2.2069 USDT |
2.6242 USDT |
2.4167 USDT |
| 2021-01-13 |
2.1170 USDT |
43,909.3500 ADK |
2.1087 USDT |
1.7695 USDT |
2.3701 USDT |
2.3647 USDT |
| 2021-01-12 |
2.0535 USDT |
52,617.4060 ADK |
1.7724 USDT |
1.7336 USDT |
2.4119 USDT |
2.0827 USDT |
| 2021-01-11 |
1.9951 USDT |
53,320.5212 ADK |
2.7155 USDT |
1.4057 USDT |
2.7155 USDT |
1.7454 USDT |
| 2021-01-10 |
2.4373 USDT |
49,211.1484 ADK |
2.1777 USDT |
2.0303 USDT |
2.9767 USDT |
2.7254 USDT |
| 2021-01-09 |
1.8590 USDT |
60,462.3061 ADK |
1.5945 USDT |
1.5779 USDT |
2.5000 USDT |
2.1777 USDT |
| 2021-01-08 |
1.4872 USDT |
77,608.2987 ADK |
1.4722 USDT |
1.1011 USDT |
1.9400 USDT |
1.5964 USDT |
| 2021-01-07 |
1.3320 USDT |
89,336.7700 ADK |
1.3582 USDT |
1.1577 USDT |
1.5360 USDT |
1.4447 USDT |
| 2021-01-06 |
1.2718 USDT |
51,709.0056 ADK |
1.5493 USDT |
0.9226 USDT |
1.5913 USDT |
1.3421 USDT |
| 2021-01-05 |
0.4064 USDT |
222,152.9676 ADK |
0.3498 USDT |
0.2993 USDT |
1.0078 USDT |
0.9269 USDT |
| 2021-01-04 |
0.3393 USDT |
338,667.8800 ADK |
0.3438 USDT |
0.3024 USDT |
0.3524 USDT |
0.3493 USDT |
| 2021-01-03 |
0.3421 USDT |
334,397.4200 ADK |
0.3212 USDT |
0.3186 USDT |
0.3556 USDT |
0.3425 USDT |
| 2021-01-02 |
0.3272 USDT |
300,956.1600 ADK |
0.3351 USDT |
0.3119 USDT |
0.3538 USDT |
0.3193 USDT |
| 2021-01-01 |
0.3251 USDT |
353,197.2600 ADK |
0.2985 USDT |
0.2965 USDT |
0.3374 USDT |
0.3325 USDT |
| 2020-12-31 |
0.2885 USDT |
398,183.3500 ADK |
0.3119 USDT |
0.2733 USDT |
0.3160 USDT |
0.2991 USDT |
| 2020-12-30 |
0.2668 USDT |
451,844.1700 ADK |
0.2549 USDT |
0.2548 USDT |
0.3128 USDT |
0.3128 USDT |
| 2020-12-29 |
0.2518 USDT |
449,901.2800 ADK |
0.2552 USDT |
0.2435 USDT |
0.2566 USDT |
0.2540 USDT |
| 2020-12-28 |
0.2550 USDT |
449,047.5100 ADK |
0.2479 USDT |
0.2454 USDT |
0.2610 USDT |
0.2549 USDT |
| 2020-12-27 |
0.2518 USDT |
457,308.3100 ADK |
0.2495 USDT |
0.2434 USDT |
0.2688 USDT |
0.2498 USDT |
| 2020-12-26 |
0.2416 USDT |
504,547.0100 ADK |
0.2406 USDT |
0.2318 USDT |
0.2531 USDT |
0.2488 USDT |
| 2020-12-25 |
0.2424 USDT |
464,670.9700 ADK |
0.2402 USDT |
0.2365 USDT |
0.2535 USDT |
0.2406 USDT |
| 2020-12-24 |
0.2259 USDT |
481,935.3900 ADK |
0.2167 USDT |
0.2121 USDT |
0.2416 USDT |
0.2392 USDT |
| 2020-12-23 |
0.2339 USDT |
515,040.8300 ADK |
0.2446 USDT |
0.2095 USDT |
0.2489 USDT |
0.2192 USDT |
| 2020-12-22 |
0.2459 USDT |
411,394.6000 ADK |
0.2463 USDT |
0.2329 USDT |
0.2607 USDT |
0.2449 USDT |
| 2020-12-21 |
0.2489 USDT |
413,951.1400 ADK |
0.2548 USDT |
0.2375 USDT |
0.2583 USDT |
0.2458 USDT |
| 2020-12-20 |
0.2459 USDT |
523,406.9800 ADK |
0.2579 USDT |
0.2331 USDT |
0.2674 USDT |
0.2547 USDT |
| 2020-12-19 |
0.2440 USDT |
472,048.9300 ADK |
0.2409 USDT |
0.2342 USDT |
0.2592 USDT |
0.2578 USDT |
| 2020-12-18 |
0.2317 USDT |
493,694.7300 ADK |
0.2229 USDT |
0.2182 USDT |
0.2477 USDT |
0.2405 USDT |
| 2020-12-17 |
0.2247 USDT |
464,253.2000 ADK |
0.2301 USDT |
0.2052 USDT |
0.2666 USDT |
0.2228 USDT |