Market [unlinked] / USD
Identifier on Bittrex: ADABULL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-08 |
6.3366 USD |
680.4934 |
6.2580 USD |
6.2580 USD |
6.4160 USD |
6.4160 USD |
| 2022-05-07 |
7.1619 USD |
333.0638 |
7.1950 USD |
6.6710 USD |
7.1950 USD |
6.6710 USD |
| 2022-05-06 |
7.4528 USD |
249.6281 |
7.3000 USD |
7.3000 USD |
7.6250 USD |
7.6250 USD |
| 2022-05-05 |
8.2992 USD |
559.8402 |
10.8170 USD |
5.0000 USD |
10.8170 USD |
7.0680 USD |
| 2022-05-04 |
9.6527 USD |
117.8629 |
9.6200 USD |
9.6200 USD |
9.6530 USD |
9.6530 USD |
| 2022-05-03 |
8.3777 USD |
3,709.9036 |
8.3510 USD |
8.1930 USD |
8.6770 USD |
8.1930 USD |
| 2022-05-02 |
8.5525 USD |
280.0584 |
8.6330 USD |
7.9860 USD |
8.6330 USD |
7.9860 USD |
| 2022-05-01 |
7.5730 USD |
7.0089 |
7.5100 USD |
7.5100 USD |
8.0640 USD |
8.0640 USD |
| 2022-04-30 |
8.6723 USD |
33.3655 |
8.7670 USD |
8.5010 USD |
8.7670 USD |
8.5010 USD |
| 2022-04-29 |
9.4099 USD |
20.2560 |
9.9780 USD |
8.7550 USD |
9.9780 USD |
8.7550 USD |
| 2022-04-28 |
10.4352 USD |
117.5791 |
10.4850 USD |
10.3070 USD |
10.5510 USD |
10.3070 USD |
| 2022-04-27 |
10.9131 USD |
538.7011 |
10.6800 USD |
10.3510 USD |
10.9480 USD |
10.9480 USD |
| 2022-04-26 |
12.4028 USD |
1,414.7844 |
13.3580 USD |
11.0000 USD |
13.3940 USD |
11.0000 USD |
| 2022-04-25 |
11.8933 USD |
255.8759 |
11.8160 USD |
10.4840 USD |
12.6600 USD |
12.6600 USD |
| 2022-04-24 |
12.7640 USD |
137.6136 |
13.1100 USD |
12.7470 USD |
13.1100 USD |
12.7470 USD |
| 2022-04-23 |
13.1217 USD |
17.4194 |
12.9000 USD |
12.9000 USD |
13.2030 USD |
13.2030 USD |
| 2022-04-22 |
14.0238 USD |
36.9112 |
14.0000 USD |
14.0000 USD |
14.6390 USD |
14.6390 USD |
| 2022-04-21 |
16.4487 USD |
247.2642 |
15.5800 USD |
15.2000 USD |
17.0000 USD |
15.2000 USD |
| 2022-04-19 |
15.5272 USD |
3.0269 |
15.4110 USD |
15.1960 USD |
16.0000 USD |
16.0000 USD |
| 2022-04-18 |
13.4513 USD |
263.3844 |
13.5250 USD |
12.4670 USD |
13.5250 USD |
13.3420 USD |
| 2022-04-17 |
16.1200 USD |
17.6433 |
16.1200 USD |
16.1200 USD |
16.1200 USD |
16.1200 USD |
| 2022-04-16 |
16.0440 USD |
7.8995 |
16.0440 USD |
16.0440 USD |
16.0440 USD |
16.0440 USD |
| 2022-04-15 |
16.3709 USD |
51.3910 |
16.2280 USD |
16.2280 USD |
16.4280 USD |
16.4280 USD |
| 2022-04-14 |
15.7944 USD |
226.2603 |
17.2470 USD |
15.2330 USD |
17.2500 USD |
15.2330 USD |
| 2022-04-13 |
16.4447 USD |
1.5953 |
15.8340 USD |
15.8340 USD |
17.0350 USD |
16.8310 USD |
| 2022-04-12 |
14.8942 USD |
118.2703 |
14.8770 USD |
14.6700 USD |
15.5430 USD |
15.2500 USD |
| 2022-04-11 |
19.1286 USD |
153.8228 |
20.8440 USD |
16.0000 USD |
20.9560 USD |
16.5000 USD |
| 2022-04-10 |
23.4706 USD |
89.6397 |
23.3560 USD |
23.3530 USD |
23.6120 USD |
23.6120 USD |
| 2022-04-09 |
21.3111 USD |
110.2553 |
21.2680 USD |
21.0000 USD |
22.0000 USD |
21.0000 USD |
| 2022-04-08 |
25.7820 USD |
0.5000 |
25.7820 USD |
25.7820 USD |
25.7820 USD |
25.7820 USD |
| 2022-04-07 |
24.9718 USD |
33.4579 |
24.4750 USD |
24.4750 USD |
25.4090 USD |
25.4090 USD |
| 2022-04-06 |
25.8276 USD |
499.8312 |
30.6430 USD |
22.1000 USD |
30.6430 USD |
27.8000 USD |
| 2022-04-05 |
34.5100 USD |
3.5000 |
34.5100 USD |
34.5100 USD |
34.5100 USD |
34.5100 USD |
| 2022-04-04 |
35.0619 USD |
584.1820 |
34.1790 USD |
34.1790 USD |
39.0000 USD |
34.7840 USD |
| 2022-04-02 |
33.8020 USD |
37.0234 |
33.7640 USD |
33.7640 USD |
34.4820 USD |
34.4820 USD |
| 2022-04-01 |
31.2800 USD |
787.2962 |
30.5000 USD |
28.8910 USD |
32.5070 USD |
32.3670 USD |
| 2022-03-31 |
33.0186 USD |
300.8633 |
35.0060 USD |
30.4260 USD |
36.7000 USD |
31.0230 USD |
| 2022-03-30 |
34.0330 USD |
17.5014 |
33.2430 USD |
33.2430 USD |
35.9250 USD |
34.5270 USD |
| 2022-03-29 |
35.9395 USD |
195.7202 |
35.8300 USD |
35.8300 USD |
37.5070 USD |
36.7000 USD |
| 2022-03-28 |
37.5472 USD |
1,237.2175 |
33.0660 USD |
33.0660 USD |
39.4190 USD |
37.1540 USD |
| 2022-03-27 |
30.9191 USD |
300.1520 |
31.8200 USD |
30.6000 USD |
31.8200 USD |
30.6000 USD |
| 2022-03-26 |
29.2516 USD |
252.1536 |
28.1670 USD |
28.1670 USD |
29.9660 USD |
29.9660 USD |
| 2022-03-25 |
29.1883 USD |
1,756.5019 |
29.3410 USD |
26.6140 USD |
32.3880 USD |
26.6140 USD |
| 2022-03-24 |
32.3124 USD |
384.7671 |
27.0000 USD |
26.7420 USD |
33.7230 USD |
33.7230 USD |
| 2022-03-23 |
24.9161 USD |
299.1183 |
21.0180 USD |
21.0180 USD |
26.7790 USD |
26.7790 USD |
| 2022-03-22 |
17.8179 USD |
529.8951 |
17.0030 USD |
17.0030 USD |
20.5170 USD |
20.0700 USD |
| 2022-03-21 |
15.9592 USD |
755.7304 |
14.7910 USD |
14.7910 USD |
17.1940 USD |
16.5150 USD |
| 2022-03-20 |
16.2560 USD |
105.7222 |
16.3230 USD |
16.2380 USD |
16.6150 USD |
16.6150 USD |
| 2022-03-19 |
16.1106 USD |
316.1192 |
15.3260 USD |
15.3260 USD |
17.0080 USD |
16.4140 USD |
| 2022-03-18 |
13.3878 USD |
231.6166 |
12.8370 USD |
12.8370 USD |
14.4290 USD |
14.4290 USD |