Market [unlinked] / USD
Identifier on Bittrex: ADABULL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-23 |
26,216.7055 USD |
4.9224 |
24,637.9120 USD |
24,104.2050 USD |
29,017.8380 USD |
28,731.9950 USD |
| 2021-03-22 |
26,112.7007 USD |
3.8703 |
32,000.0000 USD |
22,835.0250 USD |
32,686.2620 USD |
23,131.3010 USD |
| 2021-03-21 |
31,855.3400 USD |
1.2390 |
33,000.0000 USD |
30,166.6670 USD |
34,947.8420 USD |
33,050.0000 USD |
| 2021-03-20 |
39,318.2974 USD |
1.3229 |
41,963.0380 USD |
37,000.0000 USD |
43,188.8110 USD |
37,099.6650 USD |
| 2021-03-19 |
40,257.9068 USD |
5.5966 |
36,000.0000 USD |
33,000.0000 USD |
46,000.0000 USD |
44,871.9570 USD |
| 2021-03-18 |
51,821.1539 USD |
4.6250 |
55,164.6480 USD |
38,000.0000 USD |
65,000.0000 USD |
41,000.0000 USD |
| 2021-03-17 |
47,140.9774 USD |
2.2501 |
39,127.7910 USD |
36,885.6060 USD |
58,500.0000 USD |
54,643.3570 USD |
| 2021-03-16 |
36,570.0752 USD |
6.7217 |
25,000.0000 USD |
24,000.0000 USD |
41,206.2570 USD |
41,000.0000 USD |
| 2021-03-15 |
25,538.0621 USD |
1.1740 |
28,000.0000 USD |
24,000.0000 USD |
29,000.0000 USD |
24,980.7120 USD |
| 2021-03-14 |
30,808.4200 USD |
0.5195 |
32,013.0380 USD |
29,000.0000 USD |
32,013.0380 USD |
30,000.0000 USD |
| 2021-03-13 |
30,055.3323 USD |
0.2107 |
27,000.0000 USD |
24,000.0000 USD |
38,500.0000 USD |
34,722.9830 USD |
| 2021-03-12 |
31,330.2517 USD |
1.7804 |
35,675.1690 USD |
27,000.0000 USD |
35,675.1690 USD |
29,884.8760 USD |
| 2021-03-11 |
36,458.7001 USD |
0.7488 |
37,000.0000 USD |
35,000.0000 USD |
37,339.2010 USD |
37,339.2010 USD |
| 2021-03-10 |
41,751.5441 USD |
0.6870 |
45,504.4780 USD |
36,000.0000 USD |
45,504.4780 USD |
38,876.0810 USD |
| 2021-03-09 |
42,873.2470 USD |
1.4278 |
38,500.0000 USD |
37,000.0000 USD |
47,000.0000 USD |
43,774.0110 USD |
| 2021-03-08 |
40,149.6984 USD |
0.4524 |
39,500.0000 USD |
36,491.0620 USD |
43,000.0000 USD |
36,491.0620 USD |
| 2021-03-07 |
38,319.7351 USD |
0.2716 |
38,042.5260 USD |
36,475.4700 USD |
39,500.0000 USD |
36,475.4700 USD |
| 2021-03-06 |
37,108.6370 USD |
0.7743 |
42,868.8140 USD |
33,591.1550 USD |
43,478.0550 USD |
36,200.0000 USD |
| 2021-03-05 |
36,913.7355 USD |
0.6380 |
34,510.0000 USD |
29,510.0000 USD |
44,000.0000 USD |
40,000.0000 USD |
| 2021-03-04 |
41,154.9667 USD |
1.1218 |
51,500.0000 USD |
33,569.8380 USD |
51,951.9420 USD |
36,200.0000 USD |
| 2021-03-03 |
55,690.0407 USD |
0.2914 |
52,600.0000 USD |
51,000.0000 USD |
56,500.0000 USD |
52,000.0000 USD |
| 2021-03-02 |
51,712.6346 USD |
0.9421 |
61,000.0000 USD |
46,431.8930 USD |
61,000.0000 USD |
46,431.8930 USD |
| 2021-03-01 |
60,645.1287 USD |
0.6788 |
63,000.0000 USD |
53,118.7330 USD |
69,933.3050 USD |
62,675.9300 USD |
| 2021-02-28 |
55,597.9274 USD |
2.7110 |
71,000.0000 USD |
46,000.0000 USD |
71,000.0000 USD |
67,561.3050 USD |
| 2021-02-27 |
80,259.3225 USD |
9.6859 |
60,000.0000 USD |
59,000.0000 USD |
93,578.1400 USD |
81,500.0000 USD |
| 2021-02-26 |
55,159.1576 USD |
7.6394 |
40,000.0000 USD |
33,800.0000 USD |
65,000.0000 USD |
54,900.0000 USD |
| 2021-02-25 |
46,028.9207 USD |
1.4517 |
38,500.0000 USD |
34,946.8980 USD |
51,000.0000 USD |
41,000.0000 USD |
| 2021-02-24 |
35,330.7350 USD |
0.3105 |
26,300.0000 USD |
26,300.0000 USD |
40,868.0330 USD |
36,200.0000 USD |
| 2021-02-23 |
28,036.2055 USD |
1.8566 |
54,900.0000 USD |
18,777.7780 USD |
54,900.0000 USD |
27,227.3520 USD |
| 2021-02-22 |
41,600.8209 USD |
5.3468 |
57,996.2860 USD |
26,131.4460 USD |
57,996.2860 USD |
50,500.0000 USD |
| 2021-02-21 |
64,268.6625 USD |
0.1778 |
66,401.1020 USD |
63,238.5030 USD |
67,400.5390 USD |
63,736.1860 USD |
| 2021-02-20 |
58,435.7502 USD |
6.6959 |
41,548.6120 USD |
41,000.0000 USD |
73,808.8960 USD |
67,393.5390 USD |
| 2021-02-19 |
41,395.3198 USD |
1.6100 |
37,026.9770 USD |
37,026.9770 USD |
42,363.7900 USD |
41,762.1280 USD |
| 2021-02-18 |
42,933.5836 USD |
7.8377 |
39,000.0000 USD |
39,000.0000 USD |
44,215.5940 USD |
40,293.0470 USD |
| 2021-02-17 |
33,030.0681 USD |
0.8080 |
33,594.4050 USD |
29,000.0000 USD |
37,797.0540 USD |
37,500.0000 USD |
| 2021-02-16 |
34,178.5280 USD |
1.5938 |
35,910.4140 USD |
33,309.2900 USD |
36,625.6870 USD |
33,594.4050 USD |
| 2021-02-15 |
31,393.6892 USD |
3.1074 |
33,000.0000 USD |
20,000.0000 USD |
36,982.5980 USD |
32,990.2240 USD |
| 2021-02-14 |
36,831.3371 USD |
0.2567 |
45,269.4470 USD |
34,687.3610 USD |
45,269.4470 USD |
35,195.4260 USD |
| 2021-02-13 |
42,657.9067 USD |
0.5022 |
53,625.3590 USD |
38,903.5170 USD |
54,971.4100 USD |
45,901.6840 USD |
| 2021-02-12 |
47,534.4289 USD |
0.5591 |
52,000.0000 USD |
42,342.2600 USD |
53,000.0000 USD |
51,768.0920 USD |
| 2021-02-11 |
55,713.6595 USD |
1.1147 |
52,685.1130 USD |
45,203.8610 USD |
58,941.0980 USD |
50,177.5630 USD |
| 2021-02-10 |
38,812.1661 USD |
3.1028 |
35,916.9810 USD |
32,886.5770 USD |
52,685.1130 USD |
52,685.1130 USD |
| 2021-02-09 |
24,159.5672 USD |
0.8824 |
24,167.8330 USD |
23,879.1340 USD |
25,225.4090 USD |
25,225.4090 USD |
| 2021-02-08 |
24,559.5382 USD |
0.9162 |
20,291.7650 USD |
19,317.0760 USD |
25,695.8760 USD |
20,000.0000 USD |
| 2021-02-07 |
20,452.5728 USD |
1.0780 |
19,584.6580 USD |
18,500.0000 USD |
24,494.3650 USD |
19,317.0760 USD |
| 2021-02-06 |
12,936.6199 USD |
5.2812 |
13,500.0000 USD |
6,900.0000 USD |
20,878.5230 USD |
18,345.8310 USD |
| 2021-02-05 |
9,035.1831 USD |
2.3389 |
7,431.5330 USD |
7,312.1470 USD |
13,500.0000 USD |
12,700.0000 USD |
| 2021-02-04 |
7,020.4919 USD |
15.5242 |
7,090.0000 USD |
6,130.0000 USD |
7,520.0000 USD |
7,520.0000 USD |
| 2021-02-03 |
7,167.6850 USD |
10.8962 |
6,709.7310 USD |
6,590.0000 USD |
7,724.0000 USD |
7,724.0000 USD |
| 2021-02-02 |
6,203.4518 USD |
6.5789 |
6,500.0000 USD |
5,200.0000 USD |
8,102.0290 USD |
6,990.0000 USD |