ADAPAD Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00085746 | $0.00086632 | $0.00084614 | $0.00086048 | $141.86 |
| 2026-09-23 | $0.00086404 | $0.00086562 | $0.00080309 | $0.00085741 | $150.03 |
| 2026-09-22 | $0.00089424 | $0.00089458 | $0.0007442 | $0.00086406 | $1,712.26 |
| 2026-09-21 | $0.00086152 | $0.00090336 | $0.00085764 | $0.00089493 | $99.00 |
| 2026-09-20 | $0.00084992 | $0.00086186 | $0.00083153 | $0.00086061 | $235.04 |
| 2026-09-19 | $0.00085224 | $0.00086189 | $0.00081421 | $0.00085098 | $113.91 |
| 2026-09-18 | $0.00078903 | $0.0008584 | $0.0007865 | $0.0008522 | $380.26 |
| 2026-09-17 | $0.00077936 | $0.00080003 | $0.00077869 | $0.00078962 | $121.08 |
| 2026-09-16 | $0.00077316 | $0.00078204 | $0.00076546 | $0.00077995 | $95.26 |
| 2026-09-15 | $0.0008555 | $0.00085666 | $0.00076291 | $0.00077391 | $109.97 |
| 2026-09-14 | $0.00084343 | $0.00088535 | $0.00084139 | $0.00085559 | $173.86 |
| 2026-09-13 | $0.00085959 | $0.00086022 | $0.00084037 | $0.00084318 | $172.51 |
| 2026-09-12 | $0.00084046 | $0.00086536 | $0.00083962 | $0.00085968 | $176.57 |
| 2026-09-11 | $0.00081617 | $0.00084474 | $0.00077278 | $0.00084063 | $367.34 |
| 2026-09-10 | $0.00084338 | $0.00084844 | $0.00081349 | $0.00081634 | $430.48 |
| 2026-09-09 | $0.00082865 | $0.0008629 | $0.00082612 | $0.00084332 | $157.21 |
| 2026-09-08 | $0.00084805 | $0.00085893 | $0.00082621 | $0.0008287 | $11.12 |
| 2026-09-07 | $0.00085971 | $0.00086604 | $0.00084101 | $0.00084855 | $7.50 |
| 2026-09-06 | $0.00085331 | $0.00087324 | $0.00081615 | $0.00085993 | $156.36 |
| 2026-09-05 | $0.00083828 | $0.00088441 | $0.00076727 | $0.00085373 | $575.39 |
| 2026-09-04 | $0.0007442 | $0.00083827 | $0.0007442 | $0.00083783 | $107.88 |
| 2026-09-03 | $0.0008014 | $0.00083184 | $0.0007168 | $0.0007442 | $400.71 |
| 2026-09-02 | $0.0007454 | $0.00080053 | $0.000744 | $0.00080053 | $121.41 |
| 2026-09-01 | $0.00075242 | $0.00083133 | $0.0007151 | $0.0007454 | $353.14 |
| 2026-08-31 | $0.00080089 | $0.00080456 | $0.0007362 | $0.00075237 | $154.49 |
| 2026-08-30 | $0.0008805 | $0.00090164 | $0.00079715 | $0.00080118 | $188.12 |
| 2026-08-29 | $0.0008754 | $0.00088129 | $0.00087127 | $0.00088075 | $129.05 |
| 2026-08-28 | $0.00082857 | $0.00088649 | $0.00082042 | $0.00087524 | $118.96 |
| 2026-08-27 | $0.00082535 | $0.0008769 | $0.00078464 | $0.00082881 | $190.03 |
| 2026-08-26 | $0.00102732 | $0.00104042 | $0.000788 | $0.0008265 | $6,634.90 |