Identifier on Bittrex: ADABULL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
0.9333 USDT |
574.4948 |
0.8670 USDT |
0.8670 USDT |
0.9690 USDT |
0.9690 USDT |
| 2022-05-28 |
0.8324 USDT |
99.6431 |
0.8350 USDT |
0.8200 USDT |
0.8350 USDT |
0.8200 USDT |
| 2022-05-27 |
0.8422 USDT |
15,372.1079 |
0.8900 USDT |
0.8360 USDT |
0.8960 USDT |
0.8490 USDT |
| 2022-05-26 |
0.9841 USDT |
4,734.9620 |
1.1880 USDT |
0.8640 USDT |
1.1880 USDT |
1.0810 USDT |
| 2022-05-25 |
1.2104 USDT |
2,736.7893 |
1.2590 USDT |
1.1930 USDT |
1.3100 USDT |
1.2070 USDT |
| 2022-05-24 |
1.1804 USDT |
1,456.7888 |
1.2050 USDT |
1.1000 USDT |
1.2350 USDT |
1.1200 USDT |
| 2022-05-23 |
1.3825 USDT |
3,477.3201 |
1.4320 USDT |
1.1450 USDT |
1.4780 USDT |
1.1970 USDT |
| 2022-05-22 |
1.3325 USDT |
28.9528 |
1.2930 USDT |
1.2930 USDT |
1.4210 USDT |
1.4210 USDT |
| 2022-05-21 |
1.3447 USDT |
128.3784 |
1.2870 USDT |
1.2870 USDT |
1.3470 USDT |
1.3470 USDT |
| 2022-05-20 |
1.3533 USDT |
10,460.1785 |
1.4180 USDT |
1.1340 USDT |
1.4180 USDT |
1.1340 USDT |
| 2022-05-19 |
1.1720 USDT |
3,468.7578 |
1.1530 USDT |
1.1530 USDT |
1.4340 USDT |
1.3840 USDT |
| 2022-05-18 |
1.4360 USDT |
12,033.3790 |
1.8810 USDT |
1.2750 USDT |
1.8810 USDT |
1.3440 USDT |
| 2022-05-17 |
1.7496 USDT |
489.6405 |
1.7350 USDT |
1.6370 USDT |
1.8490 USDT |
1.6370 USDT |
| 2022-05-16 |
1.7405 USDT |
2,662.9722 |
2.0720 USDT |
1.6260 USDT |
2.1640 USDT |
1.6260 USDT |
| 2022-05-15 |
1.5939 USDT |
162.9682 |
1.4620 USDT |
1.3760 USDT |
1.6790 USDT |
1.6790 USDT |
| 2022-05-14 |
1.3640 USDT |
2,553.0629 |
1.4310 USDT |
1.2270 USDT |
1.5860 USDT |
1.4080 USDT |
| 2022-05-13 |
1.5998 USDT |
3,819.8564 |
1.0330 USDT |
1.0330 USDT |
2.0520 USDT |
1.6180 USDT |
| 2022-05-12 |
1.0565 USDT |
3,891.7297 |
1.8790 USDT |
0.7680 USDT |
2.0580 USDT |
1.2530 USDT |
| 2022-05-11 |
2.9915 USDT |
6,061.6244 |
3.5000 USDT |
2.0000 USDT |
3.8520 USDT |
2.2690 USDT |
| 2022-05-10 |
3.6103 USDT |
4,561.2635 |
2.9610 USDT |
2.9610 USDT |
4.5140 USDT |
3.5330 USDT |
| 2022-05-09 |
4.0488 USDT |
4,248.4568 |
5.7880 USDT |
3.3000 USDT |
5.7880 USDT |
3.7090 USDT |
| 2022-05-08 |
6.3255 USDT |
1,169.0098 |
6.3560 USDT |
5.7670 USDT |
6.4490 USDT |
6.4120 USDT |
| 2022-05-07 |
7.1895 USDT |
150.4855 |
7.1710 USDT |
6.9600 USDT |
7.3150 USDT |
7.1070 USDT |
| 2022-05-06 |
7.0794 USDT |
1,471.8417 |
7.5350 USDT |
6.8000 USDT |
7.6310 USDT |
6.8830 USDT |
| 2022-05-05 |
9.3955 USDT |
650.2748 |
11.5000 USDT |
7.2480 USDT |
11.5000 USDT |
7.7290 USDT |
| 2022-05-04 |
10.2810 USDT |
147.3116 |
8.0990 USDT |
8.0990 USDT |
11.0570 USDT |
10.8930 USDT |
| 2022-05-03 |
8.3675 USDT |
4,275.9738 |
8.3610 USDT |
8.1950 USDT |
8.7820 USDT |
8.1950 USDT |
| 2022-05-02 |
8.2121 USDT |
1,529.3842 |
8.7190 USDT |
7.9660 USDT |
8.7230 USDT |
7.9660 USDT |
| 2022-05-01 |
8.0566 USDT |
421.0109 |
7.6790 USDT |
7.6790 USDT |
8.0610 USDT |
8.0610 USDT |
| 2022-04-30 |
9.2801 USDT |
276.8435 |
9.3520 USDT |
8.5000 USDT |
9.5850 USDT |
8.5000 USDT |
| 2022-04-29 |
9.1751 USDT |
268.5214 |
10.4290 USDT |
8.7650 USDT |
10.4290 USDT |
8.7650 USDT |
| 2022-04-28 |
10.5118 USDT |
255.2541 |
10.5670 USDT |
10.2910 USDT |
10.9420 USDT |
10.8570 USDT |
| 2022-04-27 |
10.6226 USDT |
229.0224 |
10.4040 USDT |
10.0230 USDT |
10.9160 USDT |
10.5390 USDT |
| 2022-04-26 |
11.8924 USDT |
542.3374 |
13.0890 USDT |
10.5340 USDT |
13.0890 USDT |
10.5340 USDT |
| 2022-04-25 |
11.4057 USDT |
581.3165 |
12.4800 USDT |
10.5280 USDT |
13.0020 USDT |
13.0020 USDT |
| 2022-04-24 |
13.2830 USDT |
6.1553 |
13.2830 USDT |
13.2830 USDT |
13.2830 USDT |
13.2830 USDT |
| 2022-04-23 |
13.0569 USDT |
5.5031 |
13.1340 USDT |
12.7880 USDT |
13.6320 USDT |
13.6320 USDT |
| 2022-04-22 |
14.2063 USDT |
3.2080 |
13.8420 USDT |
13.3170 USDT |
14.5580 USDT |
13.3170 USDT |
| 2022-04-21 |
16.1033 USDT |
41.0210 |
15.6030 USDT |
14.6200 USDT |
16.9330 USDT |
14.6200 USDT |
| 2022-04-20 |
16.9243 USDT |
177.5213 |
15.9060 USDT |
15.5090 USDT |
17.0000 USDT |
15.5090 USDT |
| 2022-04-19 |
15.1464 USDT |
15.5474 |
15.3650 USDT |
15.0110 USDT |
16.1870 USDT |
15.7070 USDT |
| 2022-04-18 |
13.1489 USDT |
2,262.7234 |
14.2810 USDT |
12.7010 USDT |
14.7210 USDT |
14.2900 USDT |
| 2022-04-17 |
15.7686 USDT |
1.3152 |
16.0190 USDT |
15.0590 USDT |
16.6150 USDT |
15.0590 USDT |
| 2022-04-16 |
16.2225 USDT |
21.0318 |
16.4000 USDT |
15.6090 USDT |
16.4080 USDT |
15.6090 USDT |
| 2022-04-15 |
16.0418 USDT |
24.5174 |
15.6150 USDT |
15.6150 USDT |
16.3050 USDT |
15.9900 USDT |
| 2022-04-14 |
15.6354 USDT |
312.1516 |
17.2560 USDT |
14.9820 USDT |
17.2600 USDT |
14.9820 USDT |
| 2022-04-13 |
16.7762 USDT |
15.3300 |
16.9390 USDT |
16.7720 USDT |
17.0600 USDT |
17.0600 USDT |
| 2022-04-12 |
14.9106 USDT |
977.3118 |
14.8340 USDT |
14.8200 USDT |
16.8170 USDT |
16.0610 USDT |
| 2022-04-11 |
19.0950 USDT |
155.0392 |
21.1900 USDT |
15.8010 USDT |
21.1900 USDT |
16.8270 USDT |
| 2022-04-10 |
22.3592 USDT |
23.6164 |
22.4310 USDT |
21.7150 USDT |
23.7440 USDT |
23.7440 USDT |