ADF Historical USD Price
Daily close · Mar 20, 2019 → Mar 26, 2020Daily price history
Feb 25, 2020 → Mar 26, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-03-26 | $0.364 | $0.406 | $0.357 | $0.382 | $7,757.06 |
| 2020-03-25 | $0.27 | $0.37 | $0.27 | $0.364 | $7,033.62 |
| 2020-03-24 | $0.229 | $0.277 | $0.229 | $0.27 | $3,846.56 |
| 2020-03-23 | $0.233 | $0.238 | $0.229 | $0.229 | $1,864.50 |
| 2020-03-22 | $0.22 | $0.233 | $0.22 | $0.233 | $1,720.41 |
| 2020-03-21 | $0.211 | $0.22 | $0.211 | $0.22 | $1,498.59 |
| 2020-03-20 | $0.1989 | $0.211 | $0.1989 | $0.211 | $1,714.12 |
| 2020-03-19 | $0.231 | $0.231 | $0.1989 | $0.1989 | $1,433.20 |
| 2020-03-18 | $0.31 | $0.32 | $0.2 | $0.231 | $1,935.73 |
| 2020-03-17 | $0.313 | $0.313 | $0.31 | $0.31 | $3,125.56 |
| 2020-03-16 | $0.318 | $0.318 | $0.313 | $0.313 | $2,686.51 |
| 2020-03-15 | $0.312 | $0.318 | $0.312 | $0.318 | $2,698.97 |
| 2020-03-14 | $0.305 | $0.312 | $0.305 | $0.312 | $2,387.75 |
| 2020-03-13 | $0.48 | $0.48 | $0.3 | $0.305 | $2,663.90 |
| 2020-03-12 | $0.503 | $0.505 | $0.48 | $0.48 | $3,976.79 |
| 2020-03-11 | $0.501 | $0.503 | $0.501 | $0.503 | $4,128.97 |
| 2020-03-10 | $0.504 | $0.504 | $0.501 | $0.501 | $4,829.97 |
| 2020-03-09 | $0.51 | $0.51 | $0.504 | $0.504 | $4,277.68 |
| 2020-03-08 | $0.509 | $0.512 | $0.509 | $0.51 | $4,953.74 |
| 2020-03-07 | $0.505 | $0.509 | $0.505 | $0.509 | $4,808.26 |
| 2020-03-06 | $0.5 | $0.505 | $0.5 | $0.505 | $5,317.43 |
| 2020-03-05 | $0.507 | $0.507 | $0.5 | $0.5 | $4,699.56 |
| 2020-03-04 | $0.511 | $0.511 | $0.507 | $0.507 | $4,143.81 |
| 2020-03-03 | $0.509 | $0.511 | $0.509 | $0.511 | $3,637.65 |
| 2020-03-02 | $0.5 | $0.509 | $0.5 | $0.509 | $4,096.33 |
| 2020-03-01 | $0.512 | $0.512 | $0.5 | $0.5 | $3,688.30 |
| 2020-02-29 | $0.512 | $0.512 | $0.512 | $0.512 | $3,680.88 |
| 2020-02-27 | $0.5134 | $0.5134 | $0.5118 | $0.5118 | $4,985.24 |
| 2020-02-26 | $0.517 | $0.517 | $0.5134 | $0.5134 | $0.00 |
| 2020-02-25 | $0.515 | $0.517 | $0.515 | $0.517 | $4,766.30 |