Market [unlinked] / USD
Identifier on Bittrex: ADABULL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-02 |
0.3680 USD |
631.2774 |
0.3680 USD |
0.3680 USD |
0.3680 USD |
0.3680 USD |
| 2022-09-01 |
0.3410 USD |
82.0136 |
0.3410 USD |
0.3410 USD |
0.3410 USD |
0.3410 USD |
| 2022-08-30 |
0.3453 USD |
2,050.0000 |
0.3450 USD |
0.3450 USD |
0.3590 USD |
0.3590 USD |
| 2022-08-29 |
0.3094 USD |
26,809.0535 |
0.3000 USD |
0.2960 USD |
0.6300 USD |
0.6300 USD |
| 2022-08-28 |
0.3476 USD |
21,113.1179 |
0.3480 USD |
0.3270 USD |
0.3560 USD |
0.3270 USD |
| 2022-08-27 |
0.3200 USD |
48,737.1267 |
0.3120 USD |
0.3000 USD |
0.3420 USD |
0.3350 USD |
| 2022-08-26 |
0.3704 USD |
11,080.4402 |
0.4010 USD |
0.3250 USD |
0.4370 USD |
0.3250 USD |
| 2022-08-25 |
0.3948 USD |
788.5255 |
0.3880 USD |
0.3880 USD |
0.4000 USD |
0.3950 USD |
| 2022-08-24 |
0.4020 USD |
0.0684 |
0.4020 USD |
0.4020 USD |
0.4020 USD |
0.4020 USD |
| 2022-08-23 |
0.3850 USD |
2,936.2298 |
0.3860 USD |
0.3820 USD |
0.3860 USD |
0.3850 USD |
| 2022-08-22 |
0.3748 USD |
4,153.1606 |
0.3850 USD |
0.3220 USD |
0.3850 USD |
0.3620 USD |
| 2022-08-21 |
0.3540 USD |
1,084.6767 |
0.3560 USD |
0.3540 USD |
0.3950 USD |
0.3950 USD |
| 2022-08-20 |
0.3798 USD |
2,026.4312 |
0.3830 USD |
0.3710 USD |
0.3860 USD |
0.3710 USD |
| 2022-08-19 |
0.4046 USD |
9,097.1279 |
0.4590 USD |
0.3550 USD |
0.4590 USD |
0.3550 USD |
| 2022-08-18 |
0.6510 USD |
0.0684 |
0.6510 USD |
0.6510 USD |
0.6510 USD |
0.6510 USD |
| 2022-08-17 |
0.7874 USD |
429.2210 |
0.7860 USD |
0.6660 USD |
0.7950 USD |
0.6660 USD |
| 2022-08-16 |
0.7370 USD |
13.7999 |
0.7370 USD |
0.7370 USD |
0.7370 USD |
0.7370 USD |
| 2022-08-15 |
0.7233 USD |
4,884.3361 |
0.8210 USD |
0.6860 USD |
0.8210 USD |
0.7470 USD |
| 2022-08-14 |
0.8796 USD |
21,434.7613 |
0.8280 USD |
0.7940 USD |
0.8800 USD |
0.8140 USD |
| 2022-08-13 |
0.7232 USD |
184.4352 |
0.6910 USD |
0.6910 USD |
0.7480 USD |
0.7360 USD |
| 2022-08-12 |
0.6500 USD |
15.3588 |
0.6500 USD |
0.6500 USD |
0.6500 USD |
0.6500 USD |
| 2022-08-11 |
0.6500 USD |
400.6987 |
0.6500 USD |
0.6500 USD |
0.6500 USD |
0.6500 USD |
| 2022-08-10 |
0.5650 USD |
7.6900 |
0.5650 USD |
0.5650 USD |
0.5650 USD |
0.5650 USD |
| 2022-08-09 |
0.5700 USD |
76.9069 |
0.5700 USD |
0.5700 USD |
0.5700 USD |
0.5700 USD |
| 2022-08-08 |
0.6340 USD |
43.0863 |
0.6340 USD |
0.6340 USD |
0.6340 USD |
0.6340 USD |
| 2022-08-07 |
0.6010 USD |
43.0863 |
0.6010 USD |
0.6010 USD |
0.6010 USD |
0.6010 USD |
| 2022-08-06 |
0.6106 USD |
252.9490 |
0.6150 USD |
0.5900 USD |
0.6150 USD |
0.5900 USD |
| 2022-08-05 |
0.5766 USD |
581.3456 |
0.5770 USD |
0.5760 USD |
0.5770 USD |
0.5760 USD |
| 2022-08-04 |
0.5487 USD |
1,585.6816 |
0.5500 USD |
0.5440 USD |
0.5520 USD |
0.5440 USD |
| 2022-08-03 |
0.5650 USD |
4.0000 |
0.5650 USD |
0.5650 USD |
0.5650 USD |
0.5650 USD |
| 2022-08-02 |
0.5337 USD |
3,791.0673 |
0.5280 USD |
0.5260 USD |
0.5650 USD |
0.5650 USD |
| 2022-08-01 |
0.5708 USD |
380.7071 |
0.6370 USD |
0.5620 USD |
0.6370 USD |
0.5620 USD |
| 2022-07-29 |
0.6019 USD |
33,594.3751 |
0.6010 USD |
0.6010 USD |
0.6110 USD |
0.6110 USD |
| 2022-07-28 |
0.5522 USD |
208.7481 |
0.5750 USD |
0.5140 USD |
0.5750 USD |
0.5540 USD |
| 2022-07-27 |
0.5000 USD |
81.5533 |
0.5000 USD |
0.5000 USD |
0.5000 USD |
0.5000 USD |
| 2022-07-26 |
0.4361 USD |
2,630.0878 |
0.4450 USD |
0.4210 USD |
0.4450 USD |
0.4210 USD |
| 2022-07-25 |
0.5338 USD |
36,070.8837 |
0.6100 USD |
0.5160 USD |
0.6100 USD |
0.5370 USD |
| 2022-07-23 |
0.5594 USD |
14,513.7729 |
0.5620 USD |
0.5320 USD |
0.5620 USD |
0.5320 USD |
| 2022-07-22 |
0.5950 USD |
203.4417 |
0.5950 USD |
0.5950 USD |
0.5950 USD |
0.5950 USD |
| 2022-07-21 |
0.5390 USD |
2.0607 |
0.5390 USD |
0.5390 USD |
0.5390 USD |
0.5390 USD |
| 2022-07-20 |
0.7095 USD |
919.2719 |
0.7020 USD |
0.6500 USD |
0.7280 USD |
0.6500 USD |
| 2022-07-19 |
0.6299 USD |
2,971.1890 |
0.5140 USD |
0.5140 USD |
0.6370 USD |
0.6370 USD |
| 2022-07-18 |
0.4661 USD |
926.5547 |
0.4540 USD |
0.4540 USD |
0.5400 USD |
0.5400 USD |
| 2022-07-14 |
0.4150 USD |
253.6917 |
0.4150 USD |
0.4150 USD |
0.4150 USD |
0.4150 USD |
| 2022-07-13 |
0.3724 USD |
362.8721 |
0.3720 USD |
0.3720 USD |
0.3730 USD |
0.3730 USD |
| 2022-07-12 |
0.3940 USD |
49,791.4931 |
0.4210 USD |
0.3900 USD |
0.4210 USD |
0.3900 USD |
| 2022-07-11 |
0.4355 USD |
2,348.8692 |
0.4490 USD |
0.4350 USD |
0.4490 USD |
0.4350 USD |
| 2022-07-10 |
0.5133 USD |
147.5047 |
0.5280 USD |
0.5020 USD |
0.5280 USD |
0.5020 USD |
| 2022-07-08 |
0.5830 USD |
101.9526 |
0.5830 USD |
0.5830 USD |
0.5830 USD |
0.5830 USD |
| 2022-07-07 |
0.5100 USD |
67.4977 |
0.5100 USD |
0.5100 USD |
0.5100 USD |
0.5100 USD |