Market [unlinked] / USD
Identifier on Bittrex: ADABULL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
0.1631 USD |
23,164.8602 |
0.1570 USD |
0.1360 USD |
0.2080 USD |
0.1400 USD |
| 2022-11-07 |
0.2010 USD |
1,081.6330 |
0.2010 USD |
0.1960 USD |
0.2060 USD |
0.1960 USD |
| 2022-11-06 |
0.2317 USD |
7,444.8297 |
0.2310 USD |
0.2310 USD |
0.2320 USD |
0.2320 USD |
| 2022-11-05 |
0.2395 USD |
8,122.2614 |
0.2400 USD |
0.2370 USD |
0.2420 USD |
0.2370 USD |
| 2022-11-04 |
0.2230 USD |
448.9216 |
0.2230 USD |
0.2230 USD |
0.2230 USD |
0.2230 USD |
| 2022-11-03 |
0.1980 USD |
275.7100 |
0.1980 USD |
0.1980 USD |
0.1980 USD |
0.1980 USD |
| 2022-11-02 |
0.1990 USD |
400.0000 |
0.1990 USD |
0.1990 USD |
0.1990 USD |
0.1990 USD |
| 2022-10-30 |
0.2150 USD |
992.4948 |
0.2270 USD |
0.2030 USD |
0.2270 USD |
0.2030 USD |
| 2022-10-29 |
0.2110 USD |
2,134.3177 |
0.2180 USD |
0.2110 USD |
0.2180 USD |
0.2110 USD |
| 2022-10-28 |
0.1790 USD |
677.4815 |
0.1790 USD |
0.1790 USD |
0.1790 USD |
0.1790 USD |
| 2022-10-27 |
0.2189 USD |
3,016.5859 |
0.2200 USD |
0.2070 USD |
0.2220 USD |
0.2070 USD |
| 2022-10-26 |
0.2160 USD |
100.0000 |
0.2160 USD |
0.2160 USD |
0.2160 USD |
0.2160 USD |
| 2022-10-24 |
0.1570 USD |
1,762.8350 |
0.1570 USD |
0.1570 USD |
0.1570 USD |
0.1570 USD |
| 2022-10-23 |
0.1450 USD |
378.9601 |
0.1450 USD |
0.1450 USD |
0.1450 USD |
0.1450 USD |
| 2022-10-21 |
0.1265 USD |
6,625.3653 |
0.1280 USD |
0.1260 USD |
0.1350 USD |
0.1350 USD |
| 2022-10-20 |
0.1415 USD |
1,867.4049 |
0.1490 USD |
0.1300 USD |
0.1490 USD |
0.1300 USD |
| 2022-10-19 |
0.1540 USD |
32.2258 |
0.1540 USD |
0.1540 USD |
0.1540 USD |
0.1540 USD |
| 2022-10-18 |
0.1680 USD |
306.7169 |
0.1680 USD |
0.1680 USD |
0.1680 USD |
0.1680 USD |
| 2022-10-16 |
0.1639 USD |
1,507.8356 |
0.1650 USD |
0.1630 USD |
0.1650 USD |
0.1630 USD |
| 2022-10-15 |
0.1668 USD |
73.1074 |
0.1670 USD |
0.1660 USD |
0.1670 USD |
0.1660 USD |
| 2022-10-13 |
0.1804 USD |
2,042.4980 |
0.1860 USD |
0.1760 USD |
0.1860 USD |
0.1760 USD |
| 2022-10-11 |
0.2090 USD |
1,008.7394 |
0.2090 USD |
0.2090 USD |
0.2090 USD |
0.2090 USD |
| 2022-10-10 |
0.2545 USD |
3,716.6341 |
0.2550 USD |
0.2450 USD |
0.2550 USD |
0.2450 USD |
| 2022-10-08 |
0.2635 USD |
376.6829 |
0.2640 USD |
0.2630 USD |
0.2640 USD |
0.2630 USD |
| 2022-10-07 |
0.2570 USD |
1,564.8817 |
0.2570 USD |
0.2570 USD |
0.2570 USD |
0.2570 USD |
| 2022-10-05 |
0.2730 USD |
200.0000 |
0.2730 USD |
0.2730 USD |
0.2730 USD |
0.2730 USD |
| 2022-10-04 |
0.2716 USD |
8,252.9262 |
0.2670 USD |
0.2670 USD |
0.2800 USD |
0.2800 USD |
| 2022-10-03 |
0.2580 USD |
105.4969 |
0.2580 USD |
0.2580 USD |
0.2580 USD |
0.2580 USD |
| 2022-09-30 |
0.2750 USD |
2,284.4731 |
0.2750 USD |
0.2750 USD |
0.2750 USD |
0.2750 USD |
| 2022-09-28 |
0.2763 USD |
803.2859 |
0.2790 USD |
0.2740 USD |
0.2790 USD |
0.2760 USD |
| 2022-09-26 |
0.3021 USD |
13.3268 |
0.2790 USD |
0.2790 USD |
0.5300 USD |
0.3010 USD |
| 2022-09-25 |
0.3300 USD |
1,052.7791 |
0.3130 USD |
0.3130 USD |
0.3300 USD |
0.3300 USD |
| 2022-09-24 |
0.3340 USD |
100.0000 |
0.3340 USD |
0.3340 USD |
0.3340 USD |
0.3340 USD |
| 2022-09-23 |
0.3252 USD |
123.8972 |
0.3250 USD |
0.3250 USD |
0.3520 USD |
0.3520 USD |
| 2022-09-22 |
0.3240 USD |
9.3607 |
0.3240 USD |
0.3240 USD |
0.3240 USD |
0.3240 USD |
| 2022-09-21 |
0.3052 USD |
306.3422 |
0.3130 USD |
0.3050 USD |
0.3130 USD |
0.3050 USD |
| 2022-09-20 |
0.2870 USD |
0.0684 |
0.2870 USD |
0.2870 USD |
0.2870 USD |
0.2870 USD |
| 2022-09-19 |
0.3091 USD |
6,413.1651 |
0.3100 USD |
0.2880 USD |
0.3190 USD |
0.3190 USD |
| 2022-09-18 |
0.3220 USD |
312.2769 |
0.3220 USD |
0.3220 USD |
0.3220 USD |
0.3220 USD |
| 2022-09-15 |
0.3500 USD |
1,000.0000 |
0.3500 USD |
0.3500 USD |
0.3500 USD |
0.3500 USD |
| 2022-09-14 |
0.3949 USD |
2,554.9303 |
0.4010 USD |
0.3910 USD |
0.4010 USD |
0.3910 USD |
| 2022-09-13 |
0.3600 USD |
34.3850 |
0.3600 USD |
0.3600 USD |
0.3600 USD |
0.3600 USD |
| 2022-09-12 |
0.4790 USD |
1,204.4115 |
0.4790 USD |
0.4790 USD |
0.4790 USD |
0.4790 USD |
| 2022-09-10 |
0.5010 USD |
3,405.0894 |
0.5010 USD |
0.4950 USD |
0.5070 USD |
0.4950 USD |
| 2022-09-09 |
0.4332 USD |
453.0432 |
0.4310 USD |
0.4240 USD |
0.4350 USD |
0.4310 USD |
| 2022-09-07 |
0.3670 USD |
56.5234 |
0.3670 USD |
0.3670 USD |
0.3670 USD |
0.3670 USD |
| 2022-09-06 |
0.4426 USD |
382.5079 |
0.4940 USD |
0.4400 USD |
0.4940 USD |
0.4400 USD |
| 2022-09-05 |
0.4330 USD |
84.0820 |
0.4320 USD |
0.4320 USD |
0.4510 USD |
0.4510 USD |
| 2022-09-04 |
0.4800 USD |
263.8994 |
0.4410 USD |
0.4410 USD |
0.4800 USD |
0.4800 USD |
| 2022-09-03 |
0.4200 USD |
704.8269 |
0.3950 USD |
0.3950 USD |
0.4200 USD |
0.4200 USD |