ADT 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 | $0.00006328 | $0.00007676 | $0.00005616 | $0.00006659 | $0.00 |
| 2026-11-09 | $0.00004511 | $0.00007688 | $0.00004503 | $0.00006328 | $0.00 |
| 2026-11-08 | $0.00004656 | $0.00004656 | $0.00004469 | $0.00004511 | $0.00 |
| 2026-11-07 | $0.00004673 | $0.00004676 | $0.00004634 | $0.00004656 | $0.00 |
| 2026-11-06 | $0.00004634 | $0.00004683 | $0.00004628 | $0.00004673 | $0.00 |
| 2026-11-05 | $0.00004827 | $0.00004892 | $0.00004622 | $0.00004633 | $0.00 |
| 2026-11-04 | $0.00004717 | $0.00004863 | $0.00004653 | $0.00004826 | $0.00 |
| 2026-11-03 | $0.00004746 | $0.00004823 | $0.00004677 | $0.00004718 | $0.00 |
| 2026-11-02 | $0.00004672 | $0.00004811 | $0.00004659 | $0.00004746 | $0.00 |
| 2026-11-01 | $0.00004687 | $0.00004698 | $0.00004651 | $0.00004668 | $0.00 |
| 2026-10-31 | $0.00004661 | $0.00004699 | $0.00004654 | $0.00004672 | $0.00 |
| 2026-10-30 | $0.00004647 | $0.00004699 | $0.00004578 | $0.0000466 | $0.00 |
| 2026-10-29 | $0.00004811 | $0.00004823 | $0.0000465 | $0.00004652 | $0.00 |
| 2026-10-28 | $0.00004801 | $0.00004827 | $0.00004758 | $0.0000481 | $0.00 |
| 2026-10-27 | $0.00004771 | $0.00004808 | $0.00004735 | $0.000048 | $0.00 |
| 2026-10-26 | $0.00004805 | $0.0000481 | $0.00004745 | $0.00004771 | $0.00 |
| 2026-10-25 | $0.00004863 | $0.00004977 | $0.00004799 | $0.00004808 | $0.00 |
| 2026-10-24 | $0.0000497 | $0.0000497 | $0.00004778 | $0.00004863 | $0.00 |
| 2026-10-23 | $0.00005032 | $0.0000507 | $0.00004949 | $0.00004969 | $0.00 |
| 2026-10-22 | $0.00005001 | $0.00005094 | $0.00004948 | $0.00005035 | $0.00 |
| 2026-10-21 | $0.00004927 | $0.00005074 | $0.00004927 | $0.00004999 | $0.00 |
| 2026-10-20 | $0.00007501 | $0.00007501 | $0.00004921 | $0.00004932 | $0.00 |
| 2026-10-19 | $0.00004844 | $0.00007501 | $0.00004841 | $0.00007501 | $0.00 |
| 2026-10-18 | $0.00004874 | $0.00004901 | $0.00004764 | $0.00004843 | $0.00 |
| 2026-10-17 | $0.00004936 | $0.00004943 | $0.00004838 | $0.00004874 | $0.00 |
| 2026-10-16 | $0.0000498 | $0.00005034 | $0.00004909 | $0.00004938 | $0.00 |
| 2026-10-15 | $0.0000495 | $0.00005 | $0.00004814 | $0.00004981 | $0.00 |
| 2026-10-14 | $0.00005089 | $0.00005097 | $0.00004933 | $0.00004942 | $0.00 |
| 2026-10-13 | $0.00005036 | $0.00005119 | $0.00004953 | $0.00005068 | $0.00 |
| 2026-10-12 | $0.00005209 | $0.00005232 | $0.0000503 | $0.0000503 | $0.00 |