Market [unlinked] / USD
Identifier on Bittrex: ADABULL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-17 |
13.5078 USD |
50.0642 |
12.9790 USD |
12.9790 USD |
13.9760 USD |
13.3730 USD |
| 2022-03-16 |
12.3717 USD |
680.0274 |
13.0260 USD |
11.7320 USD |
13.0260 USD |
12.9720 USD |
| 2022-03-14 |
11.7714 USD |
42.5584 |
12.1190 USD |
11.7700 USD |
12.1230 USD |
11.7700 USD |
| 2022-03-13 |
11.5625 USD |
452.0599 |
11.5490 USD |
11.3640 USD |
11.7620 USD |
11.7620 USD |
| 2022-03-12 |
11.5490 USD |
10.0000 |
11.5490 USD |
11.5490 USD |
11.5490 USD |
11.5490 USD |
| 2022-03-11 |
11.4880 USD |
219.0000 |
11.4880 USD |
11.4880 USD |
11.4880 USD |
11.4880 USD |
| 2022-03-10 |
12.2766 USD |
437.6388 |
12.9090 USD |
11.7250 USD |
12.9090 USD |
11.9240 USD |
| 2022-03-09 |
13.5822 USD |
22.6258 |
13.7170 USD |
13.5760 USD |
13.7170 USD |
13.5760 USD |
| 2022-03-08 |
11.9279 USD |
317.8597 |
12.5920 USD |
11.7120 USD |
12.5920 USD |
11.9070 USD |
| 2022-03-07 |
12.7733 USD |
860.3236 |
12.6910 USD |
12.6910 USD |
13.4000 USD |
13.4000 USD |
| 2022-03-06 |
13.7102 USD |
377.5690 |
15.3590 USD |
13.4050 USD |
15.3850 USD |
14.3490 USD |
| 2022-03-05 |
14.0979 USD |
113.2679 |
13.1630 USD |
13.1630 USD |
15.6710 USD |
15.6710 USD |
| 2022-03-04 |
15.9872 USD |
169.0538 |
15.5550 USD |
15.3720 USD |
16.3960 USD |
15.9860 USD |
| 2022-03-03 |
16.9114 USD |
97.9300 |
20.1670 USD |
16.4510 USD |
20.1670 USD |
17.1800 USD |
| 2022-03-02 |
20.5553 USD |
68.7766 |
20.7000 USD |
19.6240 USD |
22.1000 USD |
19.6240 USD |
| 2022-03-01 |
21.8770 USD |
1,123.9425 |
21.8850 USD |
21.2010 USD |
22.4090 USD |
22.4090 USD |
| 2022-02-28 |
17.3202 USD |
246.9890 |
16.1080 USD |
16.1080 USD |
20.4700 USD |
20.1000 USD |
| 2022-02-27 |
17.5043 USD |
66.4060 |
16.3100 USD |
15.0000 USD |
18.8060 USD |
15.0950 USD |
| 2022-02-26 |
18.4567 USD |
110.2654 |
17.8220 USD |
17.7810 USD |
18.9840 USD |
17.7810 USD |
| 2022-02-25 |
16.7954 USD |
175.1453 |
16.3880 USD |
15.0000 USD |
17.4310 USD |
17.4310 USD |
| 2022-02-24 |
12.5716 USD |
550.3488 |
17.8690 USD |
10.9550 USD |
17.8690 USD |
12.0580 USD |
| 2022-02-23 |
21.7067 USD |
168.2231 |
21.4360 USD |
21.4050 USD |
22.3560 USD |
22.3360 USD |
| 2022-02-22 |
17.0041 USD |
347.0470 |
17.6000 USD |
15.0030 USD |
18.8400 USD |
18.3400 USD |
| 2022-02-21 |
24.9347 USD |
120.2650 |
22.8930 USD |
19.9340 USD |
25.8140 USD |
19.9340 USD |
| 2022-02-20 |
23.6858 USD |
36.0443 |
27.3170 USD |
22.9910 USD |
27.3170 USD |
25.1730 USD |
| 2022-02-19 |
28.8511 USD |
9.0521 |
29.9040 USD |
27.9890 USD |
29.9040 USD |
27.9890 USD |
| 2022-02-18 |
30.5638 USD |
6.4403 |
31.6100 USD |
28.8140 USD |
32.0420 USD |
28.8140 USD |
| 2022-02-17 |
35.2121 USD |
9.1103 |
35.6460 USD |
34.9620 USD |
35.6460 USD |
34.9620 USD |
| 2022-02-15 |
36.3172 USD |
40.3257 |
37.0720 USD |
35.7260 USD |
38.6850 USD |
38.6340 USD |
| 2022-02-14 |
31.5711 USD |
402.5532 |
32.0000 USD |
31.2420 USD |
34.2080 USD |
34.2080 USD |
| 2022-02-13 |
34.4222 USD |
14.1774 |
34.3040 USD |
34.3040 USD |
35.0000 USD |
35.0000 USD |
| 2022-02-12 |
35.8848 USD |
29.8874 |
38.0110 USD |
34.6650 USD |
38.0110 USD |
35.7000 USD |
| 2022-02-11 |
43.1250 USD |
8.0000 |
45.0000 USD |
40.0000 USD |
45.0000 USD |
40.0000 USD |
| 2022-02-10 |
47.1840 USD |
2.3998 |
47.1840 USD |
47.1840 USD |
47.1840 USD |
47.1840 USD |
| 2022-02-09 |
49.7000 USD |
0.5000 |
49.7000 USD |
49.7000 USD |
49.7000 USD |
49.7000 USD |
| 2022-02-08 |
53.9576 USD |
103.9909 |
56.3390 USD |
45.0000 USD |
56.8800 USD |
45.0000 USD |
| 2022-02-07 |
47.6916 USD |
105.8993 |
44.1880 USD |
44.1880 USD |
51.4360 USD |
51.3060 USD |
| 2022-02-06 |
42.4882 USD |
53.0870 |
43.4670 USD |
42.4120 USD |
43.4670 USD |
42.4120 USD |
| 2022-02-05 |
47.8729 USD |
34.0714 |
46.6320 USD |
46.6320 USD |
48.3590 USD |
46.8860 USD |
| 2022-02-04 |
40.9945 USD |
9.1949 |
36.9830 USD |
36.9830 USD |
41.4980 USD |
41.4980 USD |
| 2022-02-03 |
34.7141 USD |
32.0696 |
34.5770 USD |
34.5770 USD |
35.8460 USD |
35.8460 USD |
| 2022-02-02 |
36.7254 USD |
63.0088 |
34.4290 USD |
34.4290 USD |
37.1170 USD |
37.1170 USD |
| 2022-02-01 |
38.8190 USD |
1.7749 |
38.8190 USD |
38.8190 USD |
38.8190 USD |
38.8190 USD |
| 2022-01-31 |
35.3368 USD |
213.7271 |
34.2300 USD |
34.2300 USD |
36.7860 USD |
36.4260 USD |
| 2022-01-30 |
38.1023 USD |
94.0607 |
38.0800 USD |
38.0800 USD |
38.7030 USD |
38.7030 USD |
| 2022-01-28 |
34.6509 USD |
87.8401 |
34.6030 USD |
33.6930 USD |
36.2000 USD |
34.4410 USD |
| 2022-01-27 |
34.6695 USD |
31.5598 |
36.8610 USD |
33.8430 USD |
36.8610 USD |
35.8050 USD |
| 2022-01-26 |
42.9806 USD |
201.1991 |
40.1850 USD |
39.0000 USD |
46.8340 USD |
44.3370 USD |
| 2022-01-25 |
35.6967 USD |
286.6305 |
34.0010 USD |
34.0010 USD |
38.4330 USD |
37.5090 USD |
| 2022-01-24 |
35.9876 USD |
438.1968 |
45.9620 USD |
27.8640 USD |
45.9620 USD |
41.1010 USD |