Market [unlinked] / USD
Identifier on Bittrex: ADABEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-23 |
0.0006 USD |
109,209.9452 |
0.0005 USD |
0.0005 USD |
0.0009 USD |
0.0009 USD |
| 2021-01-22 |
0.0009 USD |
185,976.7819 |
0.0011 USD |
0.0005 USD |
0.0011 USD |
0.0005 USD |
| 2021-01-21 |
0.0010 USD |
691,912.2866 |
0.0010 USD |
0.0010 USD |
0.0011 USD |
0.0011 USD |
| 2021-01-20 |
0.0010 USD |
623,572.9701 |
0.0008 USD |
0.0007 USD |
0.0014 USD |
0.0010 USD |
| 2021-01-19 |
0.0010 USD |
354,093.5572 |
0.0009 USD |
0.0009 USD |
0.0010 USD |
0.0010 USD |
| 2021-01-18 |
0.0010 USD |
1,143,836.2088 |
0.0010 USD |
0.0009 USD |
0.0010 USD |
0.0009 USD |
| 2021-01-17 |
0.0011 USD |
2,398,152.9824 |
0.0019 USD |
0.0008 USD |
0.0019 USD |
0.0010 USD |
| 2021-01-16 |
0.0020 USD |
703,245.7440 |
0.0020 USD |
0.0020 USD |
0.0020 USD |
0.0020 USD |
| 2021-01-15 |
0.0020 USD |
500,585.2381 |
0.0023 USD |
0.0019 USD |
0.0023 USD |
0.0019 USD |
| 2021-01-14 |
0.0023 USD |
639.8226 |
0.0023 USD |
0.0023 USD |
0.0023 USD |
0.0023 USD |
| 2021-01-12 |
0.0030 USD |
41,051.7832 |
0.0031 USD |
0.0030 USD |
0.0031 USD |
0.0030 USD |
| 2021-01-11 |
0.0034 USD |
39,100.7312 |
0.0031 USD |
0.0031 USD |
0.0034 USD |
0.0034 USD |
| 2021-01-09 |
0.0030 USD |
2,962.5792 |
0.0030 USD |
0.0030 USD |
0.0030 USD |
0.0030 USD |
| 2021-01-08 |
0.0027 USD |
83,445.1159 |
0.0040 USD |
0.0020 USD |
0.0040 USD |
0.0030 USD |
| 2021-01-07 |
0.0028 USD |
68,918.5260 |
0.0030 USD |
0.0018 USD |
0.0035 USD |
0.0035 USD |
| 2021-01-06 |
0.0034 USD |
274,593.2294 |
0.0050 USD |
0.0015 USD |
0.0050 USD |
0.0030 USD |
| 2021-01-05 |
0.0127 USD |
11,565.3704 |
0.0120 USD |
0.0120 USD |
0.0130 USD |
0.0130 USD |
| 2021-01-04 |
0.0119 USD |
80,866.3884 |
0.0100 USD |
0.0100 USD |
0.0120 USD |
0.0120 USD |
| 2021-01-03 |
0.0190 USD |
11,495.0000 |
0.0190 USD |
0.0190 USD |
0.0190 USD |
0.0190 USD |
| 2021-01-01 |
0.0230 USD |
3,334.4451 |
0.0230 USD |
0.0230 USD |
0.0230 USD |
0.0230 USD |
| 2020-12-30 |
0.0237 USD |
83,842.0472 |
0.0220 USD |
0.0220 USD |
0.0240 USD |
0.0220 USD |
| 2020-12-29 |
0.0227 USD |
98,847.7653 |
0.0220 USD |
0.0220 USD |
0.0230 USD |
0.0220 USD |
| 2020-12-27 |
0.0426 USD |
5,185.5511 |
0.0400 USD |
0.0390 USD |
0.0430 USD |
0.0390 USD |
| 2020-12-26 |
0.0410 USD |
150.0000 |
0.0410 USD |
0.0410 USD |
0.0410 USD |
0.0410 USD |
| 2020-12-25 |
0.0403 USD |
13,563.7881 |
0.0460 USD |
0.0380 USD |
0.0460 USD |
0.0380 USD |
| 2020-12-23 |
0.0600 USD |
1,585.2168 |
0.0530 USD |
0.0530 USD |
0.0620 USD |
0.0620 USD |
| 2020-12-21 |
0.0539 USD |
6,516.3755 |
0.0540 USD |
0.0530 USD |
0.0540 USD |
0.0530 USD |
| 2020-12-20 |
0.0424 USD |
12,344.3588 |
0.0410 USD |
0.0410 USD |
0.0430 USD |
0.0420 USD |
| 2020-12-18 |
0.0460 USD |
25,493.4641 |
0.0460 USD |
0.0460 USD |
0.0460 USD |
0.0460 USD |
| 2020-12-17 |
0.0427 USD |
7,532.1131 |
0.0400 USD |
0.0400 USD |
0.0440 USD |
0.0440 USD |
| 2020-12-16 |
0.0534 USD |
19,235.6506 |
0.0567 USD |
0.0440 USD |
0.0610 USD |
0.0440 USD |
| 2020-12-15 |
0.0552 USD |
8,312.7316 |
0.0500 USD |
0.0500 USD |
0.0570 USD |
0.0570 USD |
| 2020-12-14 |
0.0582 USD |
10,605.5682 |
0.0600 USD |
0.0558 USD |
0.0630 USD |
0.0560 USD |
| 2020-12-13 |
0.0567 USD |
3,774.6504 |
0.0567 USD |
0.0567 USD |
0.0567 USD |
0.0567 USD |
| 2020-12-11 |
0.0809 USD |
2,596.0047 |
0.0810 USD |
0.0780 USD |
0.0810 USD |
0.0780 USD |
| 2020-12-10 |
0.0760 USD |
186.4853 |
0.0760 USD |
0.0760 USD |
0.0760 USD |
0.0760 USD |
| 2020-12-08 |
0.0760 USD |
2,117.2534 |
0.0760 USD |
0.0760 USD |
0.0760 USD |
0.0760 USD |
| 2020-12-07 |
0.0630 USD |
19.6392 |
0.0620 USD |
0.0620 USD |
0.0640 USD |
0.0640 USD |
| 2020-12-06 |
0.0571 USD |
13,019.9884 |
0.0580 USD |
0.0550 USD |
0.0630 USD |
0.0630 USD |
| 2020-12-05 |
0.0654 USD |
35,304.4820 |
0.0800 USD |
0.0582 USD |
0.0800 USD |
0.0590 USD |
| 2020-12-04 |
0.0624 USD |
43,875.8132 |
0.0610 USD |
0.0610 USD |
0.0760 USD |
0.0760 USD |
| 2020-12-03 |
0.0580 USD |
17,450.2530 |
0.0680 USD |
0.0570 USD |
0.0680 USD |
0.0570 USD |
| 2020-12-02 |
0.0730 USD |
12,442.7279 |
0.0730 USD |
0.0730 USD |
0.0730 USD |
0.0730 USD |
| 2020-12-01 |
0.0743 USD |
71,199.6462 |
0.0760 USD |
0.0660 USD |
0.0760 USD |
0.0660 USD |
| 2020-11-30 |
0.0592 USD |
40,928.4024 |
0.0570 USD |
0.0570 USD |
0.0650 USD |
0.0590 USD |
| 2020-11-29 |
0.0614 USD |
72,507.1889 |
0.0600 USD |
0.0566 USD |
0.0670 USD |
0.0640 USD |
| 2020-11-28 |
0.0626 USD |
136,290.4832 |
0.1110 USD |
0.0570 USD |
0.1120 USD |
0.0630 USD |
| 2020-11-27 |
0.1170 USD |
13,966.3340 |
0.1130 USD |
0.1130 USD |
0.1170 USD |
0.1170 USD |
| 2020-11-25 |
0.0765 USD |
14,701.5542 |
0.0660 USD |
0.0660 USD |
0.0770 USD |
0.0662 USD |
| 2020-11-24 |
0.0687 USD |
243.7853 |
0.0770 USD |
0.0660 USD |
0.0770 USD |
0.0740 USD |