ADAPAD Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00048104 | $0.00049983 | $0.00046976 | $0.00047406 | $30.04 |
| 2026-11-09 | $0.00049571 | $0.00052299 | $0.00047293 | $0.00048093 | $41.94 |
| 2026-11-08 | $0.00055456 | $0.00055456 | $0.00049252 | $0.00049552 | $1,929.93 |
| 2026-11-07 | $0.00057193 | $0.00057457 | $0.00049838 | $0.00055451 | $2,167.78 |
| 2026-11-06 | $0.00056858 | $0.0005765 | $0.00054224 | $0.00057209 | $369.89 |
| 2026-11-05 | $0.00060444 | $0.00060563 | $0.0005232 | $0.00056783 | $630.31 |
| 2026-11-04 | $0.00060523 | $0.00061549 | $0.00058698 | $0.00060442 | $115.71 |
| 2026-11-03 | $0.00054941 | $0.00061541 | $0.00054934 | $0.00060563 | $87.03 |
| 2026-11-02 | $0.0005001 | $0.00058943 | $0.0004681 | $0.00058943 | $902.05 |
| 2026-11-01 | $0.0005843 | $0.00062312 | $0.0005301 | $0.0005301 | $1,306.70 |
| 2026-10-31 | $0.00061811 | $0.00062306 | $0.000576 | $0.0005773 | $237.37 |
| 2026-10-30 | $0.00057988 | $0.00062137 | $0.00057377 | $0.00061799 | $20.21 |
| 2026-10-29 | $0.00058164 | $0.0006552 | $0.00057664 | $0.00058005 | $871.86 |
| 2026-10-28 | $0.00064776 | $0.00066778 | $0.0005655 | $0.00058252 | $1,744.71 |
| 2026-10-27 | $0.00064059 | $0.00066904 | $0.00063394 | $0.00064834 | $1,335.38 |
| 2026-10-26 | $0.00070355 | $0.00070585 | $0.00060088 | $0.00064047 | $2,031.25 |
| 2026-10-25 | $0.00071754 | $0.00073004 | $0.00069318 | $0.00070083 | $2,097.21 |
| 2026-10-24 | $0.00073078 | $0.00073182 | $0.00069961 | $0.00071823 | $629.87 |
| 2026-10-23 | $0.0006609 | $0.00075047 | $0.0006357 | $0.00073111 | $2,253.32 |
| 2026-10-22 | $0.00077299 | $0.00077518 | $0.0004501 | $0.0006609 | $1,054.90 |
| 2026-10-21 | $0.00078872 | $0.0007975 | $0.0006875 | $0.00077274 | $1,428.60 |
| 2026-10-20 | $0.00078137 | $0.0007903 | $0.00077476 | $0.00078875 | $53.81 |
| 2026-10-19 | $0.00077263 | $0.00078318 | $0.00077132 | $0.00078125 | $68.30 |
| 2026-10-18 | $0.00076483 | $0.00077323 | $0.00075454 | $0.00077205 | $67.50 |
| 2026-10-17 | $0.00074156 | $0.00077037 | $0.00074055 | $0.00076492 | $36.01 |
| 2026-10-16 | $0.00078006 | $0.00078177 | $0.00074017 | $0.00074174 | $55.91 |
| 2026-10-15 | $0.00078109 | $0.00078537 | $0.00072248 | $0.00077993 | $33.78 |
| 2026-10-14 | $0.00079012 | $0.00079588 | $0.00077778 | $0.00078058 | $150.17 |
| 2026-10-13 | $0.00078394 | $0.00079762 | $0.00077492 | $0.00079007 | $184.15 |
| 2026-10-12 | $0.00076294 | $0.00080318 | $0.00072828 | $0.00077895 | $205.54 |