ADT Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00005674 | $0.00005802 | $0.00005629 | $0.00005802 | $0.00 |
| 2026-09-24 | $0.00005377 | $0.00005782 | $0.00005377 | $0.00005674 | $0.00 |
| 2026-09-23 | $0.00005705 | $0.00005911 | $0.00005359 | $0.00005376 | $0.00 |
| 2026-09-22 | $0.00005616 | $0.00005712 | $0.00005344 | $0.00005696 | $0.00 |
| 2026-09-21 | $0.00005229 | $0.00005671 | $0.00005205 | $0.00005607 | $0.00 |
| 2026-09-20 | $0.00005377 | $0.00005479 | $0.00005142 | $0.00005226 | $0.00 |
| 2026-09-19 | $0.00005299 | $0.00005487 | $0.0000522 | $0.00005381 | $0.00 |
| 2026-09-18 | $0.00005211 | $0.00005382 | $0.0000488 | $0.00005311 | $0.00 |
| 2026-09-17 | $0.00005155 | $0.00007359 | $0.00004859 | $0.00005057 | $0.00 |
| 2026-09-16 | $0.00004878 | $0.00005141 | $0.00004752 | $0.00005141 | $0.00 |
| 2026-09-15 | $0.0000503 | $0.00005261 | $0.00004782 | $0.00004801 | $0.00 |
| 2026-09-14 | $0.00006157 | $0.00006157 | $0.00004949 | $0.00005031 | $0.00 |
| 2026-09-13 | $0.00006554 | $0.00007359 | $0.0000514 | $0.0000634 | $0.00 |
| 2026-09-12 | $0.00005184 | $0.00007359 | $0.00005022 | $0.00006521 | $0.00 |
| 2026-09-11 | $0.00007359 | $0.00007385 | $0.00004894 | $0.00005031 | $0.00 |
| 2026-09-10 | $0.00006689 | $0.00007359 | $0.00005502 | $0.00006439 | $0.00 |
| 2026-09-09 | $0.00007179 | $0.00007222 | $0.00006379 | $0.0000668 | $0.00 |
| 2026-09-08 | $0.00004799 | $0.00007214 | $0.00004619 | $0.00007179 | $0.00 |
| 2026-09-07 | $0.00006096 | $0.00007184 | $0.00004555 | $0.00004801 | $0.00 |
| 2026-09-06 | $0.00007165 | $0.00007165 | $0.00004602 | $0.00007165 | $0.00 |
| 2026-09-05 | $0.00004745 | $0.00007344 | $0.00004567 | $0.00007165 | $0.00 |
| 2026-09-04 | $0.00006258 | $0.000075 | $0.0000455 | $0.00004748 | $0.00 |
| 2026-09-03 | $0.00006142 | $0.000075 | $0.00005003 | $0.000075 | $0.00 |
| 2026-09-02 | $0.00006835 | $0.000075 | $0.0000611 | $0.00006141 | $0.00 |
| 2026-09-01 | $0.000075 | $0.000075 | $0.00006139 | $0.00006169 | $0.00 |
| 2026-08-31 | $0.00006166 | $0.000075 | $0.00006155 | $0.00006217 | $0.00 |
| 2026-08-30 | $0.00006207 | $0.000075 | $0.00004624 | $0.00006166 | $0.00 |
| 2026-08-29 | $0.00006846 | $0.000075 | $0.00006182 | $0.00006855 | $0.00 |
| 2026-08-28 | $0.00006261 | $0.000075 | $0.00006169 | $0.00006845 | $0.00 |
| 2026-08-27 | $0.00009603 | $0.00009603 | $0.00005022 | $0.000075 | $0.00 |