Identifier on Bithumb Global: ADK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
0.2198 USDT |
511,010.2800 ADK |
0.2185 USDT |
0.2083 USDT |
0.2335 USDT |
0.2292 USDT |
| 2020-12-15 |
0.2241 USDT |
540,249.7600 ADK |
0.2302 USDT |
0.2153 USDT |
0.2359 USDT |
0.2193 USDT |
| 2020-12-14 |
0.2283 USDT |
521,512.3800 ADK |
0.2310 USDT |
0.2271 USDT |
0.2316 USDT |
0.2307 USDT |
| 2020-12-13 |
0.2292 USDT |
513,376.6000 ADK |
0.2201 USDT |
0.2196 USDT |
0.2362 USDT |
0.2301 USDT |
| 2020-12-12 |
0.2184 USDT |
529,558.6900 ADK |
0.2160 USDT |
0.2157 USDT |
0.2386 USDT |
0.2213 USDT |
| 2020-12-11 |
0.2147 USDT |
539,172.0200 ADK |
0.2131 USDT |
0.2100 USDT |
0.2217 USDT |
0.2162 USDT |
| 2020-12-10 |
0.2191 USDT |
531,963.3200 ADK |
0.2253 USDT |
0.2090 USDT |
0.2258 USDT |
0.2132 USDT |
| 2020-12-09 |
0.2205 USDT |
459,490.8500 ADK |
0.2212 USDT |
0.2123 USDT |
0.2277 USDT |
0.2249 USDT |
| 2020-12-08 |
0.2287 USDT |
278,957.2000 ADK |
0.2278 USDT |
0.2201 USDT |
0.2345 USDT |
0.2213 USDT |
| 2020-12-07 |
0.2465 USDT |
266,317.1300 ADK |
0.2604 USDT |
0.2175 USDT |
0.2617 USDT |
0.2279 USDT |
| 2020-12-06 |
0.2628 USDT |
283,112.1900 ADK |
0.2798 USDT |
0.2480 USDT |
0.2814 USDT |
0.2602 USDT |
| 2020-12-05 |
0.2801 USDT |
301,436.2200 ADK |
0.2699 USDT |
0.2678 USDT |
0.2831 USDT |
0.2808 USDT |
| 2020-12-04 |
0.2681 USDT |
234,214.7900 ADK |
0.2351 USDT |
0.2351 USDT |
0.2943 USDT |
0.2709 USDT |
| 2020-12-03 |
0.2442 USDT |
258,128.1400 ADK |
0.2428 USDT |
0.2350 USDT |
0.2541 USDT |
0.2353 USDT |
| 2020-12-02 |
0.2378 USDT |
370,898.6200 ADK |
0.2336 USDT |
0.2274 USDT |
0.2527 USDT |
0.2423 USDT |
| 2020-12-01 |
0.2455 USDT |
342,695.8400 ADK |
0.2518 USDT |
0.2305 USDT |
0.2635 USDT |
0.2370 USDT |
| 2020-11-30 |
0.2411 USDT |
319,385.1200 ADK |
0.2333 USDT |
0.2102 USDT |
0.2598 USDT |
0.2515 USDT |
| 2020-11-29 |
0.2324 USDT |
293,342.3200 ADK |
0.2455 USDT |
0.2100 USDT |
0.2458 USDT |
0.2315 USDT |
| 2020-11-28 |
0.2413 USDT |
262,024.9100 ADK |
0.2399 USDT |
0.2159 USDT |
0.2488 USDT |
0.2451 USDT |
| 2020-11-27 |
0.2414 USDT |
273,617.3300 ADK |
0.2504 USDT |
0.2126 USDT |
0.2575 USDT |
0.2416 USDT |
| 2020-11-26 |
0.2509 USDT |
250,520.8700 ADK |
0.2527 USDT |
0.2331 USDT |
0.2705 USDT |
0.2508 USDT |
| 2020-11-25 |
0.2421 USDT |
356,909.0500 ADK |
0.2540 USDT |
0.2098 USDT |
0.2632 USDT |
0.2508 USDT |
| 2020-11-24 |
0.2616 USDT |
329,654.8300 ADK |
0.2848 USDT |
0.2085 USDT |
0.2903 USDT |
0.2524 USDT |
| 2020-11-23 |
0.2921 USDT |
214,167.3800 ADK |
0.2973 USDT |
0.2265 USDT |
0.3263 USDT |
0.2809 USDT |
| 2020-11-22 |
0.2976 USDT |
255,727.9000 ADK |
0.3001 USDT |
0.2290 USDT |
0.3535 USDT |
0.3002 USDT |
| 2020-11-21 |
0.3018 USDT |
191,551.7500 ADK |
0.3024 USDT |
0.2350 USDT |
0.3580 USDT |
0.3032 USDT |
| 2020-11-20 |
0.2953 USDT |
295,534.2000 ADK |
0.2885 USDT |
0.2284 USDT |
0.3547 USDT |
0.3027 USDT |
| 2020-11-19 |
0.2889 USDT |
192,264.5873 ADK |
0.2575 USDT |
0.2000 USDT |
0.4565 USDT |
0.2896 USDT |
| 2020-11-18 |
0.2303 USDT |
176,762.7000 ADK |
0.2171 USDT |
0.2142 USDT |
0.2726 USDT |
0.2509 USDT |
| 2020-11-17 |
0.2758 USDT |
305,570.9000 ADK |
0.3007 USDT |
0.2188 USDT |
0.3054 USDT |
0.2335 USDT |
| 2020-11-16 |
0.2890 USDT |
243,557.5800 ADK |
0.2832 USDT |
0.2477 USDT |
0.3044 USDT |
0.3026 USDT |
| 2020-11-15 |
0.2890 USDT |
295,047.1100 ADK |
0.2929 USDT |
0.2548 USDT |
0.3260 USDT |
0.2831 USDT |
| 2020-11-14 |
0.2809 USDT |
179,033.8800 ADK |
0.2773 USDT |
0.2716 USDT |
0.2955 USDT |
0.2920 USDT |
| 2020-11-13 |
0.2848 USDT |
263,156.3800 ADK |
0.3045 USDT |
0.2530 USDT |
0.5400 USDT |
0.2803 USDT |
| 2020-11-12 |
0.3157 USDT |
275,292.6500 ADK |
0.3238 USDT |
0.2994 USDT |
0.3277 USDT |
0.3040 USDT |
| 2020-11-11 |
0.3318 USDT |
129,629.3600 ADK |
0.3417 USDT |
0.3239 USDT |
0.3588 USDT |
0.3240 USDT |
| 2020-11-10 |
0.3528 USDT |
205,527.7100 ADK |
0.3624 USDT |
0.3151 USDT |
0.3836 USDT |
0.3497 USDT |
| 2020-11-09 |
0.3670 USDT |
209,117.2100 ADK |
0.3728 USDT |
0.3530 USDT |
0.3762 USDT |
0.3620 USDT |
| 2020-11-08 |
0.3619 USDT |
243,837.4800 ADK |
0.3579 USDT |
0.3553 USDT |
0.3737 USDT |
0.3724 USDT |
| 2020-11-07 |
0.3621 USDT |
230,971.8600 ADK |
0.3685 USDT |
0.3384 USDT |
0.3876 USDT |
0.3487 USDT |
| 2020-11-06 |
0.3705 USDT |
194,508.1500 ADK |
0.3865 USDT |
0.3564 USDT |
0.3915 USDT |
0.3645 USDT |
| 2020-11-05 |
0.3648 USDT |
252,539.0100 ADK |
0.3553 USDT |
0.3215 USDT |
0.3970 USDT |
0.3840 USDT |
| 2020-11-04 |
0.3512 USDT |
197,396.4600 ADK |
0.3569 USDT |
0.3219 USDT |
0.4102 USDT |
0.3528 USDT |
| 2020-11-03 |
0.3333 USDT |
239,625.4900 ADK |
0.3252 USDT |
0.3170 USDT |
0.3640 USDT |
0.3569 USDT |
| 2020-11-02 |
0.3271 USDT |
184,889.5200 ADK |
0.3384 USDT |
0.3197 USDT |
0.3525 USDT |
0.3252 USDT |
| 2020-11-01 |
0.3460 USDT |
35,777.8000 ADK |
0.3407 USDT |
0.3345 USDT |
0.3494 USDT |
0.3384 USDT |
| 2020-10-31 |
0.3443 USDT |
147,889.2300 ADK |
0.3449 USDT |
0.3080 USDT |
0.3697 USDT |
0.3406 USDT |
| 2020-10-30 |
0.3684 USDT |
156,427.2400 ADK |
0.3774 USDT |
0.3235 USDT |
0.3947 USDT |
0.3417 USDT |
| 2020-10-29 |
0.3410 USDT |
209,629.4300 ADK |
0.3355 USDT |
0.2024 USDT |
0.4400 USDT |
0.3773 USDT |
| 2020-10-28 |
0.3239 USDT |
197,352.0800 ADK |
0.4035 USDT |
0.2931 USDT |
0.4070 USDT |
0.3350 USDT |