Market [unlinked] / USD
Identifier on Bittrex: ADABULL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
0.4650 USD |
62.9853 |
0.4650 USD |
0.4650 USD |
0.4650 USD |
0.4650 USD |
| 2022-07-01 |
0.4616 USD |
1,410.8636 |
0.5170 USD |
0.4600 USD |
0.5170 USD |
0.4640 USD |
| 2022-06-30 |
0.4268 USD |
725.7418 |
0.4760 USD |
0.4170 USD |
0.4760 USD |
0.4170 USD |
| 2022-06-28 |
0.5732 USD |
5,445.1135 |
0.5730 USD |
0.5570 USD |
0.5740 USD |
0.5570 USD |
| 2022-06-26 |
0.6378 USD |
3,214.6329 |
0.6370 USD |
0.6370 USD |
0.6820 USD |
0.6820 USD |
| 2022-06-24 |
0.6230 USD |
560.3476 |
0.6210 USD |
0.6120 USD |
0.6290 USD |
0.6190 USD |
| 2022-06-23 |
0.5480 USD |
2.3061 |
0.5480 USD |
0.5480 USD |
0.5480 USD |
0.5480 USD |
| 2022-06-22 |
0.5211 USD |
154.6055 |
0.5220 USD |
0.5000 USD |
0.5220 USD |
0.5000 USD |
| 2022-06-21 |
0.6820 USD |
142.3993 |
0.6820 USD |
0.6820 USD |
0.6820 USD |
0.6820 USD |
| 2022-06-20 |
0.5976 USD |
69.1669 |
0.5670 USD |
0.5320 USD |
0.6680 USD |
0.6680 USD |
| 2022-06-18 |
0.4427 USD |
920.2158 |
0.5760 USD |
0.4090 USD |
0.5760 USD |
0.4250 USD |
| 2022-06-17 |
0.6750 USD |
67.4977 |
0.6750 USD |
0.6750 USD |
0.6750 USD |
0.6750 USD |
| 2022-06-16 |
0.7761 USD |
129.0503 |
0.8710 USD |
0.7090 USD |
0.8710 USD |
0.7130 USD |
| 2022-06-15 |
0.7009 USD |
345.7886 |
0.7010 USD |
0.7000 USD |
0.7010 USD |
0.7000 USD |
| 2022-06-14 |
0.7146 USD |
6,541.7417 |
0.6490 USD |
0.6490 USD |
0.8410 USD |
0.6850 USD |
| 2022-06-13 |
0.6028 USD |
5,237.7648 |
0.7510 USD |
0.5370 USD |
0.7510 USD |
0.5700 USD |
| 2022-06-12 |
0.9998 USD |
4,506.3271 |
1.0500 USD |
0.8260 USD |
1.0610 USD |
1.0610 USD |
| 2022-06-11 |
1.3645 USD |
254.2605 |
1.4360 USD |
1.3230 USD |
1.4360 USD |
1.3230 USD |
| 2022-06-10 |
1.5444 USD |
1,221.3274 |
1.7840 USD |
1.3500 USD |
1.7840 USD |
1.3710 USD |
| 2022-06-09 |
1.8989 USD |
1,810.4652 |
1.8440 USD |
1.8230 USD |
2.0000 USD |
1.8240 USD |
| 2022-06-08 |
1.8115 USD |
3,703.1013 |
1.7600 USD |
1.7350 USD |
1.9870 USD |
1.9730 USD |
| 2022-06-07 |
1.6590 USD |
347.2870 |
1.6590 USD |
1.6590 USD |
1.6590 USD |
1.6590 USD |
| 2022-06-06 |
1.6179 USD |
270.9729 |
1.5980 USD |
1.5980 USD |
1.7520 USD |
1.6330 USD |
| 2022-06-04 |
1.2340 USD |
46.5971 |
1.2340 USD |
1.2330 USD |
1.2340 USD |
1.2330 USD |
| 2022-06-03 |
1.4201 USD |
1,186.9079 |
1.4820 USD |
1.2160 USD |
1.4820 USD |
1.2160 USD |
| 2022-06-02 |
1.3987 USD |
431.8766 |
1.4900 USD |
1.2880 USD |
1.4900 USD |
1.3740 USD |
| 2022-06-01 |
1.4318 USD |
7,654.1106 |
1.9280 USD |
1.2230 USD |
1.9380 USD |
1.2770 USD |
| 2022-05-31 |
1.8323 USD |
6,845.5261 |
1.5000 USD |
1.5000 USD |
2.2500 USD |
2.0550 USD |
| 2022-05-30 |
1.2087 USD |
7,341.0062 |
1.1610 USD |
1.1610 USD |
1.2950 USD |
1.2950 USD |
| 2022-05-29 |
0.9272 USD |
293.7462 |
0.9270 USD |
0.9270 USD |
0.9280 USD |
0.9280 USD |
| 2022-05-28 |
0.8376 USD |
623.6483 |
0.8320 USD |
0.8250 USD |
0.8680 USD |
0.8530 USD |
| 2022-05-27 |
0.8408 USD |
15,765.1843 |
0.9230 USD |
0.8160 USD |
0.9230 USD |
0.8430 USD |
| 2022-05-26 |
0.9997 USD |
7,430.7514 |
1.0930 USD |
0.8570 USD |
1.0930 USD |
1.0150 USD |
| 2022-05-25 |
1.1915 USD |
5,238.8773 |
1.2220 USD |
1.1830 USD |
1.2580 USD |
1.1940 USD |
| 2022-05-24 |
1.1712 USD |
968.5978 |
1.2180 USD |
1.1590 USD |
1.2480 USD |
1.1940 USD |
| 2022-05-23 |
1.3792 USD |
4,511.3405 |
1.4020 USD |
1.1960 USD |
1.4770 USD |
1.1960 USD |
| 2022-05-22 |
1.3790 USD |
22.4247 |
1.3790 USD |
1.3790 USD |
1.3790 USD |
1.3790 USD |
| 2022-05-21 |
1.3830 USD |
858.4422 |
1.3830 USD |
1.3830 USD |
1.3830 USD |
1.3830 USD |
| 2022-05-20 |
1.3612 USD |
13,155.8399 |
1.4070 USD |
1.3430 USD |
1.4070 USD |
1.3430 USD |
| 2022-05-19 |
1.3070 USD |
305.4284 |
1.3470 USD |
1.2400 USD |
1.3470 USD |
1.3030 USD |
| 2022-05-18 |
1.3647 USD |
17,582.1920 |
1.6740 USD |
1.2830 USD |
1.6740 USD |
1.3400 USD |
| 2022-05-17 |
1.8027 USD |
155.2058 |
1.8480 USD |
1.7000 USD |
1.8490 USD |
1.7000 USD |
| 2022-05-16 |
1.7197 USD |
4,076.2586 |
1.9980 USD |
1.5300 USD |
1.9980 USD |
1.5300 USD |
| 2022-05-15 |
1.6749 USD |
58.7597 |
1.6380 USD |
1.6380 USD |
1.7940 USD |
1.7530 USD |
| 2022-05-14 |
1.4142 USD |
496.2189 |
1.7380 USD |
1.4050 USD |
1.7380 USD |
1.4050 USD |
| 2022-05-13 |
1.7021 USD |
1,441.7557 |
1.3580 USD |
1.3580 USD |
1.9180 USD |
1.6200 USD |
| 2022-05-12 |
1.1540 USD |
3,468.7830 |
1.9940 USD |
0.7280 USD |
1.9940 USD |
1.2430 USD |
| 2022-05-11 |
3.0086 USD |
2,512.7970 |
3.2970 USD |
2.0870 USD |
3.6900 USD |
2.2900 USD |
| 2022-05-10 |
3.5402 USD |
4,198.9585 |
3.0230 USD |
2.8570 USD |
4.5090 USD |
3.5980 USD |
| 2022-05-09 |
4.2616 USD |
2,071.8544 |
5.8740 USD |
3.4500 USD |
5.8740 USD |
3.4500 USD |