ADAT Historical USD Price
Daily close · Mar 8, 2022 → Oct 12, 2022Daily price history
Sep 13, 2022 → Oct 12, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-12 | $0.00076656 | $0.00077022 | $0.00076171 | $0.00076584 | $403.40 |
| 2022-10-11 | $0.00076738 | $0.00077288 | $0.00075824 | $0.00076644 | $403.72 |
| 2022-10-10 | $0.00078578 | $0.00078824 | $0.00076769 | $0.00076769 | $404.37 |
| 2022-10-09 | $0.00078075 | $0.00078874 | $0.00077786 | $0.00078549 | $413.75 |
| 2022-10-08 | $0.00079787 | $0.00079793 | $0.00077983 | $0.00078062 | $411.19 |
| 2022-10-07 | $0.0008098 | $0.0008098 | $0.00079275 | $0.00079991 | $421.35 |
| 2022-10-06 | $0.00083077 | $0.00084082 | $0.00079047 | $0.00080861 | $425.93 |
| 2022-10-05 | $0.00083685 | $0.00083689 | $0.00081862 | $0.00083085 | $437.65 |
| 2022-10-04 | $0.0008106 | $0.00084152 | $0.00080914 | $0.00083733 | $441.06 |
| 2022-10-03 | $0.00080387 | $0.00081514 | $0.00080232 | $0.00081055 | $426.95 |
| 2022-10-02 | $0.000799 | $0.00081203 | $0.00079119 | $0.00080379 | $423.39 |
| 2022-10-01 | $0.00080343 | $0.00080599 | $0.00078625 | $0.00079887 | $420.80 |
| 2022-09-30 | $0.00080228 | $0.00081755 | $0.00079323 | $0.00080296 | $422.95 |
| 2022-09-29 | $0.00079578 | $0.00080597 | $0.00078429 | $0.000802 | $422.45 |
| 2022-09-28 | $0.00077813 | $0.00080054 | $0.00075763 | $0.00079599 | $419.28 |
| 2022-09-27 | $0.00078765 | $0.00081661 | $0.00077005 | $0.00077813 | $31.13 |
| 2022-09-26 | $0.00078215 | $0.00078854 | $0.00077422 | $0.00078686 | $31.47 |
| 2022-09-25 | $0.00078675 | $0.00079674 | $0.00077516 | $0.00078227 | $31.29 |
| 2022-09-24 | $0.00078841 | $0.0008108 | $0.00078556 | $0.00078806 | $82.37 |
| 2022-09-23 | $0.00078459 | $0.00079014 | $0.00076861 | $0.0007879 | $82.35 |
| 2022-09-22 | $0.00076088 | $0.00078549 | $0.00075873 | $0.00078509 | $82.06 |
| 2022-09-21 | $0.00076621 | $0.00079294 | $0.00075216 | $0.00076152 | $335.07 |
| 2022-09-20 | $0.00078263 | $0.00078557 | $0.00076424 | $0.00076646 | $337.24 |
| 2022-09-19 | $0.00077713 | $0.00078611 | $0.00073942 | $0.00078352 | $344.75 |
| 2022-09-18 | $0.0008215 | $0.0008215 | $0.00077354 | $0.0007764 | $329.97 |
| 2022-09-17 | $0.0008086 | $0.00082239 | $0.0008086 | $0.0008216 | $7.52 |
| 2022-09-16 | $0.00080159 | $0.00081261 | $0.00079689 | $0.00080816 | $7.40 |
| 2022-09-15 | $0.00082209 | $0.00082515 | $0.00079405 | $0.00080034 | $1.35 |
| 2022-09-14 | $0.00082072 | $0.00083303 | $0.00080846 | $0.00082201 | $11.11 |
| 2022-09-13 | $0.00086502 | $0.00087619 | $0.0008172 | $0.00082073 | $5.55 |