Identifier on Bittrex: ADABULL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.6211 USDT |
241.1274 |
0.5850 USDT |
0.5370 USDT |
0.6560 USDT |
0.6560 USDT |
| 2022-07-18 |
0.4718 USDT |
978.0085 |
0.4540 USDT |
0.4540 USDT |
0.5740 USDT |
0.5650 USDT |
| 2022-07-17 |
0.4610 USDT |
1,287.5554 |
0.4780 USDT |
0.4550 USDT |
0.4920 USDT |
0.4550 USDT |
| 2022-07-16 |
0.4569 USDT |
931.3031 |
0.4160 USDT |
0.4160 USDT |
0.4570 USDT |
0.4570 USDT |
| 2022-07-15 |
0.4272 USDT |
213.5226 |
0.4380 USDT |
0.4230 USDT |
0.4380 USDT |
0.4230 USDT |
| 2022-07-14 |
0.3718 USDT |
723.9622 |
0.3620 USDT |
0.3580 USDT |
0.4210 USDT |
0.4210 USDT |
| 2022-07-13 |
0.3437 USDT |
2,659.0926 |
0.3850 USDT |
0.3360 USDT |
0.3910 USDT |
0.3640 USDT |
| 2022-07-12 |
0.4037 USDT |
15,484.6437 |
0.4080 USDT |
0.3850 USDT |
0.4220 USDT |
0.3850 USDT |
| 2022-07-11 |
0.4604 USDT |
466.9166 |
0.5000 USDT |
0.4340 USDT |
0.5000 USDT |
0.4470 USDT |
| 2022-07-10 |
0.5065 USDT |
884.9312 |
0.5180 USDT |
0.4840 USDT |
0.5320 USDT |
0.5100 USDT |
| 2022-07-09 |
0.5394 USDT |
233.6229 |
0.5250 USDT |
0.5230 USDT |
0.5640 USDT |
0.5420 USDT |
| 2022-07-08 |
0.5160 USDT |
230.4582 |
0.5260 USDT |
0.5060 USDT |
0.5260 USDT |
0.5250 USDT |
| 2022-07-07 |
0.5240 USDT |
1,802.0275 |
0.5170 USDT |
0.5170 USDT |
0.5530 USDT |
0.5530 USDT |
| 2022-07-05 |
0.4680 USDT |
765.2357 |
0.4680 USDT |
0.4680 USDT |
0.4680 USDT |
0.4680 USDT |
| 2022-07-04 |
0.4718 USDT |
1,723.2983 |
0.4730 USDT |
0.4710 USDT |
0.5220 USDT |
0.5220 USDT |
| 2022-07-03 |
0.4640 USDT |
0.1815 |
0.4640 USDT |
0.4640 USDT |
0.4640 USDT |
0.4640 USDT |
| 2022-07-02 |
0.4749 USDT |
1,941.9963 |
0.4470 USDT |
0.4470 USDT |
0.4750 USDT |
0.4720 USDT |
| 2022-07-01 |
0.4926 USDT |
124.1732 |
0.5140 USDT |
0.4490 USDT |
0.5140 USDT |
0.4490 USDT |
| 2022-06-30 |
0.4300 USDT |
777.8729 |
0.4740 USDT |
0.4210 USDT |
0.4740 USDT |
0.4390 USDT |
| 2022-06-29 |
0.5143 USDT |
3,911.9565 |
0.5200 USDT |
0.5080 USDT |
0.5200 USDT |
0.5080 USDT |
| 2022-06-28 |
0.5746 USDT |
9,055.4098 |
0.5740 USDT |
0.5640 USDT |
0.6120 USDT |
0.5640 USDT |
| 2022-06-27 |
0.6073 USDT |
13,277.6804 |
0.6190 USDT |
0.5780 USDT |
0.6650 USDT |
0.6000 USDT |
| 2022-06-26 |
0.6406 USDT |
3,571.3241 |
0.6380 USDT |
0.6190 USDT |
0.7040 USDT |
0.6790 USDT |
| 2022-06-25 |
0.6300 USDT |
0.2188 |
0.6480 USDT |
0.5930 USDT |
0.6480 USDT |
0.5930 USDT |
| 2022-06-24 |
0.6200 USDT |
2,101.4250 |
0.6170 USDT |
0.6160 USDT |
0.6200 USDT |
0.6160 USDT |
| 2022-06-23 |
0.5348 USDT |
0.4641 |
0.5440 USDT |
0.5280 USDT |
0.5440 USDT |
0.5280 USDT |
| 2022-06-22 |
0.5283 USDT |
59.6094 |
0.5610 USDT |
0.5220 USDT |
0.5610 USDT |
0.5250 USDT |
| 2022-06-21 |
0.6523 USDT |
864.1626 |
0.6690 USDT |
0.5690 USDT |
0.6830 USDT |
0.5690 USDT |
| 2022-06-20 |
0.5862 USDT |
4.1097 |
0.5250 USDT |
0.5250 USDT |
0.6530 USDT |
0.5710 USDT |
| 2022-06-19 |
0.5393 USDT |
13,369.8998 |
0.4860 USDT |
0.4460 USDT |
0.5590 USDT |
0.5070 USDT |
| 2022-06-18 |
0.5117 USDT |
4,539.7140 |
0.5600 USDT |
0.4000 USDT |
0.5700 USDT |
0.4320 USDT |
| 2022-06-17 |
0.6306 USDT |
0.7132 |
0.6250 USDT |
0.6250 USDT |
0.6770 USDT |
0.6270 USDT |
| 2022-06-16 |
0.7016 USDT |
293.4008 |
0.8310 USDT |
0.6000 USDT |
0.8310 USDT |
0.6170 USDT |
| 2022-06-15 |
0.6496 USDT |
433.2609 |
0.6930 USDT |
0.5520 USDT |
0.8090 USDT |
0.8090 USDT |
| 2022-06-14 |
0.6940 USDT |
17,329.4968 |
0.5920 USDT |
0.5120 USDT |
0.8430 USDT |
0.6850 USDT |
| 2022-06-13 |
0.6009 USDT |
10,387.3754 |
0.6960 USDT |
0.5450 USDT |
0.7190 USDT |
0.5670 USDT |
| 2022-06-12 |
0.9749 USDT |
7,120.3568 |
1.2000 USDT |
0.8280 USDT |
1.2000 USDT |
0.9660 USDT |
| 2022-06-11 |
1.3278 USDT |
414.0964 |
1.4030 USDT |
1.2650 USDT |
1.4170 USDT |
1.2650 USDT |
| 2022-06-10 |
1.6944 USDT |
8,933.1335 |
1.7860 USDT |
1.3250 USDT |
1.8220 USDT |
1.3770 USDT |
| 2022-06-09 |
1.8975 USDT |
2,644.7789 |
1.8500 USDT |
1.8260 USDT |
1.9960 USDT |
1.8260 USDT |
| 2022-06-08 |
1.8374 USDT |
9,933.9655 |
1.7400 USDT |
1.7330 USDT |
2.0110 USDT |
1.9750 USDT |
| 2022-06-07 |
1.4924 USDT |
866.2423 |
1.4710 USDT |
1.3560 USDT |
1.7200 USDT |
1.7200 USDT |
| 2022-06-06 |
1.7215 USDT |
2,196.8791 |
1.3240 USDT |
1.3240 USDT |
1.8240 USDT |
1.6770 USDT |
| 2022-06-05 |
1.3999 USDT |
71.1679 |
1.2770 USDT |
1.2770 USDT |
1.4030 USDT |
1.4000 USDT |
| 2022-06-04 |
1.3208 USDT |
180.4582 |
1.2730 USDT |
1.1900 USDT |
1.3400 USDT |
1.2830 USDT |
| 2022-06-03 |
1.4718 USDT |
23,322.7683 |
1.4840 USDT |
1.1700 USDT |
1.5020 USDT |
1.2030 USDT |
| 2022-06-02 |
1.3341 USDT |
522.4245 |
1.3180 USDT |
1.3180 USDT |
1.4040 USDT |
1.4040 USDT |
| 2022-06-01 |
1.6620 USDT |
203.2355 |
1.8160 USDT |
1.3400 USDT |
1.8880 USDT |
1.3400 USDT |
| 2022-05-31 |
1.9142 USDT |
6,640.9174 |
1.5530 USDT |
1.5530 USDT |
2.3850 USDT |
1.8170 USDT |
| 2022-05-30 |
1.2275 USDT |
13,035.1661 |
1.0480 USDT |
1.0480 USDT |
1.2880 USDT |
1.2880 USDT |