ADAPAD Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.01019346 | $0.01154705 | $0.01019346 | $0.01098801 | $19,637.13 |
| 2023-04-10 | $0.0098835 | $0.01015231 | $0.00977345 | $0.01014965 | $15,901.58 |
| 2023-04-09 | $0.00987224 | $0.00989506 | $0.00975333 | $0.00987872 | $12,891.43 |
| 2023-04-08 | $0.00975979 | $0.01003394 | $0.00974735 | $0.00987195 | $15,489.89 |
| 2023-04-07 | $0.009805 | $0.01085137 | $0.00973431 | $0.00975147 | $14,702.80 |
| 2023-04-06 | $0.00993952 | $0.00995757 | $0.00973732 | $0.00980536 | $16,103.04 |
| 2023-04-05 | $0.00976748 | $0.00998139 | $0.00957394 | $0.00994604 | $20,505.97 |
| 2023-04-04 | $0.00978081 | $0.00986332 | $0.00970509 | $0.0097774 | $13,828.27 |
| 2023-04-03 | $0.00973885 | $0.01017733 | $0.0096236 | $0.00977148 | $15,931.50 |
| 2023-04-02 | $0.00999215 | $0.01001157 | $0.00970301 | $0.00974017 | $16,850.19 |
| 2023-04-01 | $0.01051407 | $0.01052978 | $0.00985989 | $0.00998092 | $15,220.41 |
| 2023-03-31 | $0.01010958 | $0.01083112 | $0.01004731 | $0.01056157 | $15,094.75 |
| 2023-03-30 | $0.01048881 | $0.01095107 | $0.0099596 | $0.01011202 | $18,610.29 |
| 2023-03-29 | $0.01036002 | $0.01109762 | $0.01035143 | $0.0105061 | $21,025.61 |
| 2023-03-28 | $0.01031016 | $0.01065561 | $0.01021295 | $0.01036105 | $14,783.29 |
| 2023-03-27 | $0.01111901 | $0.01112975 | $0.01027123 | $0.01031121 | $15,747.64 |
| 2023-03-26 | $0.01093905 | $0.01121921 | $0.01092051 | $0.01112018 | $11,422.44 |
| 2023-03-25 | $0.01109175 | $0.01117853 | $0.01090381 | $0.01093956 | $12,892.15 |
| 2023-03-24 | $0.01137877 | $0.01140633 | $0.0110158 | $0.01110166 | $14,616.17 |
| 2023-03-23 | $0.01128828 | $0.0114637 | $0.01107496 | $0.0113751 | $17,249.40 |
| 2023-03-22 | $0.01161262 | $0.01179432 | $0.01124107 | $0.01128962 | $17,647.73 |
| 2023-03-21 | $0.01149225 | $0.01176519 | $0.01126034 | $0.01161306 | $16,798.75 |
| 2023-03-20 | $0.01143744 | $0.01164024 | $0.0113472 | $0.01149867 | $16,079.54 |
| 2023-03-19 | $0.01160749 | $0.01173989 | $0.01131385 | $0.01142526 | $19,009.97 |
| 2023-03-18 | $0.01178055 | $0.01207581 | $0.01152566 | $0.01162577 | $26,462.94 |
| 2023-03-17 | $0.01271974 | $0.01315997 | $0.01176403 | $0.01177111 | $31,876.34 |
| 2023-03-16 | $0.01221792 | $0.01283558 | $0.01214746 | $0.01272062 | $18,380.41 |
| 2023-03-15 | $0.01317416 | $0.0133791 | $0.0121932 | $0.01222353 | $17,709.80 |
| 2023-03-14 | $0.01270967 | $0.01365508 | $0.01239502 | $0.01316764 | $23,055.88 |
| 2023-03-13 | $0.01132286 | $0.01341192 | $0.01127583 | $0.01272427 | $23,238.55 |