Market [unlinked] / USD
Identifier on Bittrex: ADABULL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-01 |
4,527.8521 USD |
26.2391 |
3,690.0000 USD |
3,690.0000 USD |
6,511.0000 USD |
6,195.9170 USD |
| 2021-01-31 |
4,448.4184 USD |
0.7263 |
4,800.0000 USD |
3,800.0000 USD |
5,160.0000 USD |
3,800.0000 USD |
| 2021-01-30 |
4,332.5488 USD |
1.0251 |
4,200.0000 USD |
3,970.0000 USD |
4,963.0000 USD |
4,868.3150 USD |
| 2021-01-29 |
4,349.7423 USD |
1.2417 |
4,307.6360 USD |
3,690.0000 USD |
4,850.0000 USD |
4,260.0000 USD |
| 2021-01-28 |
4,135.0568 USD |
2.9299 |
2,970.0000 USD |
2,970.0000 USD |
4,266.4900 USD |
4,210.0000 USD |
| 2021-01-27 |
3,384.0952 USD |
3.9047 |
4,260.0000 USD |
2,970.0000 USD |
4,260.0000 USD |
3,190.0000 USD |
| 2021-01-26 |
4,246.0959 USD |
0.7062 |
4,352.2520 USD |
3,811.0000 USD |
4,520.0000 USD |
4,520.0000 USD |
| 2021-01-25 |
4,660.6246 USD |
3.8263 |
5,120.9790 USD |
4,539.2420 USD |
5,280.0000 USD |
4,606.4600 USD |
| 2021-01-24 |
4,933.2637 USD |
0.5496 |
4,543.0170 USD |
4,543.0170 USD |
5,477.0000 USD |
4,710.0000 USD |
| 2021-01-23 |
4,742.1801 USD |
0.8605 |
4,691.5240 USD |
4,262.5860 USD |
4,999.9900 USD |
4,262.5860 USD |
| 2021-01-22 |
4,127.9874 USD |
4.2719 |
3,370.1900 USD |
2,570.0000 USD |
5,047.3890 USD |
4,710.0000 USD |
| 2021-01-21 |
4,302.0581 USD |
1.1043 |
6,565.8220 USD |
3,654.0000 USD |
6,565.8220 USD |
3,654.0000 USD |
| 2021-01-20 |
5,009.0851 USD |
5.2811 |
6,169.1390 USD |
4,643.4260 USD |
6,290.0000 USD |
6,290.0000 USD |
| 2021-01-19 |
6,858.2012 USD |
11.7586 |
7,151.8100 USD |
6,450.0000 USD |
7,356.1140 USD |
6,749.0320 USD |
| 2021-01-18 |
6,872.2577 USD |
1.4144 |
7,862.8660 USD |
6,418.1320 USD |
7,862.8660 USD |
6,418.1320 USD |
| 2021-01-17 |
6,962.6689 USD |
5.7211 |
6,500.0000 USD |
6,031.3580 USD |
8,100.0000 USD |
7,590.6680 USD |
| 2021-01-16 |
5,679.8855 USD |
1.9421 |
4,099.0000 USD |
4,099.0000 USD |
6,500.0000 USD |
5,420.0000 USD |
| 2021-01-15 |
4,165.9630 USD |
3.0132 |
4,704.6810 USD |
3,100.0000 USD |
4,900.0000 USD |
3,800.0000 USD |
| 2021-01-14 |
4,588.8188 USD |
4.5341 |
4,563.0000 USD |
4,300.0000 USD |
4,850.0000 USD |
4,653.1990 USD |
| 2021-01-13 |
3,769.1057 USD |
4.8509 |
3,200.0000 USD |
3,100.0000 USD |
4,330.0000 USD |
4,330.0000 USD |
| 2021-01-12 |
3,612.8124 USD |
0.7357 |
3,600.0000 USD |
2,955.0000 USD |
4,330.0000 USD |
3,300.0000 USD |
| 2021-01-11 |
3,286.5019 USD |
5.4971 |
4,444.0000 USD |
2,000.0000 USD |
4,444.0000 USD |
3,365.3610 USD |
| 2021-01-10 |
5,593.2629 USD |
0.7644 |
6,734.0600 USD |
4,500.0000 USD |
7,400.0000 USD |
4,500.0000 USD |
| 2021-01-09 |
5,556.1896 USD |
0.3668 |
5,670.1000 USD |
5,150.1000 USD |
6,900.0000 USD |
6,900.0000 USD |
| 2021-01-08 |
5,103.7987 USD |
0.8323 |
6,010.0000 USD |
3,952.4900 USD |
6,010.0000 USD |
5,000.0000 USD |
| 2021-01-07 |
7,559.3510 USD |
2.5302 |
8,140.8940 USD |
4,720.0010 USD |
9,800.0000 USD |
6,484.8790 USD |
| 2021-01-06 |
6,993.6620 USD |
3.5497 |
5,055.0000 USD |
5,055.0000 USD |
9,200.0000 USD |
9,200.0000 USD |
| 2021-01-05 |
3,760.2512 USD |
1.6056 |
2,490.8220 USD |
2,490.8220 USD |
4,777.0000 USD |
4,777.0000 USD |
| 2021-01-04 |
2,859.2402 USD |
3.1187 |
2,720.0000 USD |
2,040.0000 USD |
3,640.0000 USD |
3,150.0000 USD |
| 2021-01-03 |
2,212.2594 USD |
1.6192 |
1,576.4410 USD |
1,576.4410 USD |
2,602.8860 USD |
2,602.8860 USD |
| 2021-01-02 |
1,568.7065 USD |
0.2334 |
1,639.1540 USD |
1,500.0000 USD |
1,760.0000 USD |
1,540.0000 USD |
| 2021-01-01 |
1,796.9463 USD |
1.9186 |
1,890.0000 USD |
1,540.0000 USD |
1,890.0000 USD |
1,540.0000 USD |
| 2020-12-31 |
1,812.0038 USD |
1.6005 |
1,861.5830 USD |
1,660.0000 USD |
1,890.0000 USD |
1,660.0000 USD |
| 2020-12-30 |
1,913.6000 USD |
0.9025 |
2,060.0000 USD |
1,660.0000 USD |
2,180.0000 USD |
1,926.5210 USD |
| 2020-12-29 |
2,117.8018 USD |
4.4283 |
1,890.0000 USD |
1,780.0000 USD |
2,350.0000 USD |
2,220.7530 USD |
| 2020-12-28 |
1,597.4229 USD |
0.3883 |
1,569.5150 USD |
1,569.5150 USD |
1,890.0000 USD |
1,760.0000 USD |
| 2020-12-27 |
1,324.7024 USD |
0.9934 |
1,327.5010 USD |
1,220.0000 USD |
1,451.4960 USD |
1,391.0950 USD |
| 2020-12-26 |
1,431.8778 USD |
1.3554 |
1,316.7800 USD |
1,220.0000 USD |
1,493.0490 USD |
1,493.0490 USD |
| 2020-12-25 |
1,480.3177 USD |
2.0529 |
1,294.8390 USD |
1,210.7630 USD |
1,607.0180 USD |
1,349.6540 USD |
| 2020-12-24 |
1,129.0253 USD |
4.7357 |
875.9450 USD |
875.9450 USD |
1,200.0000 USD |
1,163.7990 USD |
| 2020-12-23 |
1,104.7623 USD |
1.3060 |
1,472.1580 USD |
849.0000 USD |
1,472.1580 USD |
1,027.5110 USD |
| 2020-12-22 |
1,425.3198 USD |
0.8497 |
1,479.7490 USD |
1,327.6730 USD |
1,479.7490 USD |
1,421.5000 USD |
| 2020-12-21 |
1,368.1637 USD |
0.0910 |
1,470.0000 USD |
1,327.6730 USD |
1,470.0000 USD |
1,327.6730 USD |
| 2020-12-20 |
1,706.9354 USD |
1.3377 |
1,732.9000 USD |
1,620.0000 USD |
1,767.0000 USD |
1,620.0000 USD |
| 2020-12-19 |
1,945.8482 USD |
1.0264 |
1,919.2770 USD |
1,870.0000 USD |
1,984.6080 USD |
1,870.0000 USD |
| 2020-12-18 |
1,725.0940 USD |
2.2296 |
1,569.5350 USD |
1,569.5350 USD |
1,820.0000 USD |
1,739.9480 USD |
| 2020-12-17 |
1,835.0679 USD |
1.3409 |
2,020.3630 USD |
1,711.0000 USD |
2,050.0000 USD |
1,755.0000 USD |
| 2020-12-16 |
1,805.9538 USD |
7.0012 |
1,470.0000 USD |
1,399.5800 USD |
1,987.5890 USD |
1,987.5890 USD |
| 2020-12-15 |
1,620.5883 USD |
1.0288 |
1,710.0000 USD |
1,620.0000 USD |
1,710.0000 USD |
1,620.0000 USD |
| 2020-12-14 |
1,602.3022 USD |
1.0907 |
1,476.1090 USD |
1,476.1090 USD |
1,653.0000 USD |
1,653.0000 USD |