ADK Historical USD Price
Daily close · Oct 18, 2024 → Oct 17, 2025Daily price history
Sep 18, 2025 → Oct 17, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-17 | $0.01405742 | $0.01419133 | $0.01349483 | $0.01383706 | $0.00 |
| 2025-10-16 | $0.01439891 | $0.01453535 | $0.01399286 | $0.01405064 | $0.00 |
| 2025-10-15 | $0.01469221 | $0.01474944 | $0.01433657 | $0.01438884 | $0.00 |
| 2025-10-14 | $0.01496894 | $0.01498807 | $0.01432103 | $0.01470679 | $0.00 |
| 2025-10-13 | $0.01494751 | $0.01505322 | $0.01479836 | $0.01496863 | $0.00 |
| 2025-10-12 | $0.01438031 | $0.0150052 | $0.01425492 | $0.01495756 | $0.00 |
| 2025-10-11 | $0.01464924 | $0.01471918 | $0.01426505 | $0.01439263 | $0.00 |
| 2025-10-10 | $0.01582124 | $0.01590815 | $0.01386734 | $0.01468581 | $0.00 |
| 2025-10-09 | $0.01603101 | $0.01605294 | $0.01560003 | $0.01581547 | $0.00 |
| 2025-10-08 | $0.01578207 | $0.01611982 | $0.01575217 | $0.01602952 | $0.00 |
| 2025-10-07 | $0.01621389 | $0.01624734 | $0.01569252 | $0.01578987 | $0.00 |
| 2025-10-06 | $0.01605205 | $0.01637853 | $0.01602025 | $0.01621651 | $0.00 |
| 2025-10-05 | $0.01591048 | $0.01629254 | $0.01588118 | $0.01605152 | $0.00 |
| 2025-10-04 | $0.01588819 | $0.01595445 | $0.01580535 | $0.01590568 | $0.00 |
| 2025-10-03 | $0.01566594 | $0.01608765 | $0.01551624 | $0.01588537 | $0.00 |
| 2025-10-02 | $0.01541836 | $0.01572336 | $0.01538663 | $0.01567194 | $0.00 |
| 2025-10-01 | $0.01482761 | $0.01539463 | $0.01481941 | $0.01539463 | $0.00 |
| 2025-09-30 | $0.01485677 | $0.01491328 | $0.01465985 | $0.01482128 | $0.00 |
| 2025-09-29 | $0.01457793 | $0.0148673 | $0.01450566 | $0.01485671 | $0.00 |
| 2025-09-28 | $0.01973336 | $0.01975494 | $0.01420028 | $0.01457305 | $0.73 |
| 2025-09-27 | $0.01973516 | $0.01974225 | $0.01963761 | $0.01973012 | $0.00 |
| 2025-09-26 | $0.01961802 | $0.01983585 | $0.01956974 | $0.01973716 | $0.00 |
| 2025-09-25 | $0.0203924 | $0.02042315 | $0.0195833 | $0.01961686 | $0.00 |
| 2025-09-24 | $0.02015775 | $0.02050358 | $0.02006053 | $0.02039257 | $0.00 |
| 2025-09-23 | $0.02027361 | $0.02038387 | $0.02007553 | $0.02016149 | $0.00 |
| 2025-09-22 | $0.02074048 | $0.02075643 | $0.02016818 | $0.02027291 | $0.00 |
| 2025-09-21 | $0.02082225 | $0.02084543 | $0.02073784 | $0.02074693 | $0.00 |
| 2025-09-20 | $0.02081042 | $0.02089787 | $0.02077677 | $0.02082219 | $0.00 |
| 2025-09-19 | $0.021078 | $0.02114122 | $0.02072645 | $0.02080999 | $0.00 |
| 2025-09-18 | $0.02095885 | $0.0212154 | $0.0209099 | $0.02107641 | $0.00 |