Market [unlinked] / USD
Identifier on Bittrex: ADABULL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-12 |
30,435.7850 USD |
16.0152 |
32,279.5140 USD |
22,000.0000 USD |
34,219.8680 USD |
22,000.0000 USD |
| 2021-05-11 |
27,933.7131 USD |
3.9201 |
26,230.1570 USD |
23,503.7100 USD |
31,749.7760 USD |
30,454.1640 USD |
| 2021-05-10 |
26,276.7008 USD |
15.2118 |
33,466.0280 USD |
20,982.2600 USD |
35,818.6120 USD |
27,380.5350 USD |
| 2021-05-09 |
31,281.1393 USD |
8.9877 |
26,089.6050 USD |
24,000.0000 USD |
35,123.0000 USD |
31,929.6760 USD |
| 2021-05-08 |
25,032.2297 USD |
3.6642 |
26,545.9680 USD |
23,624.8590 USD |
27,159.4640 USD |
25,713.7950 USD |
| 2021-05-07 |
25,289.6671 USD |
6.8990 |
29,589.3450 USD |
22,500.0000 USD |
32,047.7850 USD |
27,951.0640 USD |
| 2021-05-06 |
25,393.1356 USD |
9.8988 |
21,000.0000 USD |
19,000.0000 USD |
29,587.0000 USD |
28,500.0000 USD |
| 2021-05-05 |
19,018.5036 USD |
6.3395 |
13,897.6640 USD |
13,897.6640 USD |
21,000.0000 USD |
20,000.0000 USD |
| 2021-05-04 |
15,132.4320 USD |
8.9040 |
17,106.4290 USD |
13,897.6640 USD |
17,106.4290 USD |
15,341.0520 USD |
| 2021-05-03 |
17,262.0135 USD |
2.8577 |
17,312.6990 USD |
17,000.0000 USD |
18,150.4250 USD |
17,590.2410 USD |
| 2021-05-02 |
16,165.8733 USD |
2.0705 |
16,144.8490 USD |
15,491.3900 USD |
17,161.9800 USD |
17,000.0000 USD |
| 2021-05-01 |
17,389.7679 USD |
0.5033 |
17,957.2410 USD |
16,643.2990 USD |
18,113.3080 USD |
16,909.8620 USD |
| 2021-04-30 |
17,083.9289 USD |
1.6772 |
16,000.0000 USD |
15,642.1600 USD |
18,199.0420 USD |
18,050.3250 USD |
| 2021-04-29 |
19,115.0909 USD |
1.4514 |
15,696.0480 USD |
15,083.6700 USD |
20,000.0000 USD |
15,083.6700 USD |
| 2021-04-28 |
15,576.5912 USD |
3.0405 |
16,901.7060 USD |
14,133.9970 USD |
17,730.2480 USD |
17,034.0340 USD |
| 2021-04-27 |
16,332.0187 USD |
6.1255 |
13,715.4270 USD |
13,715.4270 USD |
17,000.0000 USD |
15,576.4420 USD |
| 2021-04-26 |
12,016.6649 USD |
1.3532 |
9,933.1000 USD |
9,933.1000 USD |
13,785.7620 USD |
13,785.7620 USD |
| 2021-04-25 |
10,268.4223 USD |
7.3407 |
10,191.3620 USD |
10,191.3620 USD |
11,167.4550 USD |
11,125.7350 USD |
| 2021-04-24 |
11,779.9103 USD |
3.3659 |
11,307.7110 USD |
10,191.3620 USD |
13,103.0210 USD |
10,425.8230 USD |
| 2021-04-23 |
9,825.4190 USD |
11.6309 |
14,067.6030 USD |
6,224.7530 USD |
14,067.6030 USD |
10,982.2210 USD |
| 2021-04-22 |
16,363.6150 USD |
4.3120 |
15,910.8940 USD |
14,162.7600 USD |
19,108.5500 USD |
14,906.0310 USD |
| 2021-04-21 |
18,555.8869 USD |
2.1485 |
20,000.0000 USD |
17,136.6880 USD |
20,000.0000 USD |
17,811.4530 USD |
| 2021-04-20 |
16,191.5254 USD |
2.1377 |
16,562.8250 USD |
13,742.5300 USD |
19,609.5980 USD |
19,609.5980 USD |
| 2021-04-19 |
19,896.7948 USD |
5.3120 |
20,498.0880 USD |
15,809.9090 USD |
22,964.7710 USD |
18,395.3910 USD |
| 2021-04-18 |
19,739.7786 USD |
14.8227 |
32,744.5410 USD |
14,112.0000 USD |
32,744.5410 USD |
20,788.2490 USD |
| 2021-04-17 |
37,084.0292 USD |
0.4301 |
38,801.8770 USD |
33,767.1000 USD |
38,831.1650 USD |
34,688.9050 USD |
| 2021-04-16 |
35,782.0138 USD |
2.5173 |
46,021.5080 USD |
31,739.1890 USD |
46,021.5080 USD |
38,132.1650 USD |
| 2021-04-15 |
40,216.1064 USD |
0.0834 |
40,500.0000 USD |
39,483.5850 USD |
43,978.4910 USD |
43,978.4910 USD |
| 2021-04-14 |
41,208.9092 USD |
3.3174 |
42,000.0000 USD |
34,000.0000 USD |
50,000.0000 USD |
36,000.0000 USD |
| 2021-04-13 |
36,010.7110 USD |
3.7780 |
33,500.0000 USD |
31,000.0000 USD |
40,000.0010 USD |
38,024.9260 USD |
| 2021-04-12 |
33,012.6597 USD |
2.1795 |
30,909.9930 USD |
30,000.0000 USD |
34,500.0000 USD |
31,706.9100 USD |
| 2021-04-11 |
27,804.8205 USD |
0.4136 |
27,200.0000 USD |
25,845.0000 USD |
30,000.0000 USD |
28,400.0000 USD |
| 2021-04-10 |
27,508.5239 USD |
0.9091 |
25,948.5320 USD |
25,948.5320 USD |
28,501.0030 USD |
26,000.0000 USD |
| 2021-04-09 |
27,089.8017 USD |
0.5679 |
27,472.4210 USD |
25,639.9650 USD |
27,549.3000 USD |
25,745.8570 USD |
| 2021-04-08 |
25,520.8079 USD |
2.0558 |
24,646.0950 USD |
24,646.0950 USD |
27,366.8190 USD |
26,655.5380 USD |
| 2021-04-07 |
27,548.0514 USD |
0.8691 |
31,500.0000 USD |
24,060.6690 USD |
33,000.0000 USD |
24,060.6690 USD |
| 2021-04-06 |
32,615.4045 USD |
4.9846 |
28,000.0000 USD |
27,000.0000 USD |
36,000.0000 USD |
30,000.0000 USD |
| 2021-04-05 |
26,096.7455 USD |
0.7297 |
26,100.0000 USD |
25,710.0000 USD |
28,000.0000 USD |
27,718.3960 USD |
| 2021-04-04 |
25,992.6995 USD |
0.2552 |
25,000.0000 USD |
25,000.0000 USD |
27,000.0000 USD |
27,000.0000 USD |
| 2021-04-03 |
28,938.8745 USD |
1.3497 |
28,443.6420 USD |
26,295.8000 USD |
31,499.0000 USD |
27,300.0000 USD |
| 2021-04-02 |
30,058.9118 USD |
0.7756 |
29,000.0000 USD |
29,000.0000 USD |
31,500.0000 USD |
29,659.8430 USD |
| 2021-04-01 |
28,105.3221 USD |
0.0613 |
29,000.0000 USD |
27,980.0000 USD |
29,000.0000 USD |
28,413.6750 USD |
| 2021-03-31 |
27,837.2012 USD |
0.8978 |
29,500.0000 USD |
26,000.0000 USD |
29,971.1780 USD |
28,871.8310 USD |
| 2021-03-30 |
31,228.1890 USD |
1.1567 |
29,000.0030 USD |
28,999.0000 USD |
32,000.0030 USD |
30,000.0000 USD |
| 2021-03-29 |
30,623.3352 USD |
0.1595 |
29,000.0000 USD |
29,000.0000 USD |
31,500.0000 USD |
29,400.0030 USD |
| 2021-03-28 |
28,688.0324 USD |
0.7908 |
28,000.0000 USD |
28,000.0000 USD |
28,700.0000 USD |
28,446.1230 USD |
| 2021-03-27 |
29,858.8816 USD |
0.7539 |
32,500.0000 USD |
27,000.0000 USD |
33,000.0000 USD |
29,102.1790 USD |
| 2021-03-26 |
30,752.7901 USD |
2.8259 |
25,009.6190 USD |
25,009.6190 USD |
35,000.0000 USD |
31,504.4300 USD |
| 2021-03-25 |
23,918.6367 USD |
0.7960 |
22,222.0000 USD |
22,216.1320 USD |
25,980.3050 USD |
22,216.1320 USD |
| 2021-03-24 |
27,144.8701 USD |
1.0491 |
23,911.8050 USD |
23,911.8050 USD |
28,467.1250 USD |
27,823.9660 USD |