ADB Historical USD Price
Daily close · Feb 3, 2018 → Feb 2, 2019Daily price history
Jan 3, 2019 → Feb 2, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-02-02 | $0.00088943 | $0.00089825 | $0.00086522 | $0.00089825 | $12,706.81 |
| 2019-02-01 | $0.00088336 | $0.00089606 | $0.00085412 | $0.00087217 | $19,282.99 |
| 2019-01-31 | $0.00090245 | $0.00092801 | $0.00085571 | $0.00086589 | $25,402.86 |
| 2019-01-30 | $0.00087719 | $0.00090845 | $0.00085826 | $0.00090565 | $20,195.09 |
| 2019-01-29 | $0.00089461 | $0.00090335 | $0.00087558 | $0.00087691 | $20,496.82 |
| 2019-01-28 | $0.00100078 | $0.00100078 | $0.0008796 | $0.00089697 | $23,658.59 |
| 2019-01-27 | $0.0010042 | $0.00104458 | $0.00095133 | $0.00096343 | $26,631.09 |
| 2019-01-26 | $0.00100812 | $0.0010601 | $0.00097058 | $0.00100431 | $19,146.87 |
| 2019-01-25 | $0.0010171 | $0.00103724 | $0.00098639 | $0.00100801 | $12,037.91 |
| 2019-01-24 | $0.00098915 | $0.0010235 | $0.00098422 | $0.00101712 | $20,660.78 |
| 2019-01-23 | $0.00100974 | $0.00105491 | $0.00098183 | $0.00100607 | $22,049.86 |
| 2019-01-22 | $0.00099839 | $0.00105615 | $0.00098413 | $0.00100969 | $23,301.60 |
| 2019-01-21 | $0.00102276 | $0.00103635 | $0.00099354 | $0.00099838 | $23,198.42 |
| 2019-01-20 | $0.00105485 | $0.00107925 | $0.00100249 | $0.00102267 | $22,537.66 |
| 2019-01-19 | $0.00103786 | $0.00108667 | $0.00103786 | $0.00105539 | $22,204.19 |
| 2019-01-18 | $0.00107798 | $0.00107798 | $0.00101782 | $0.00103791 | $27,139.00 |
| 2019-01-17 | $0.00101738 | $0.00107941 | $0.00098406 | $0.00107789 | $27,855.87 |
| 2019-01-16 | $0.00106308 | $0.00107685 | $0.00099137 | $0.00101794 | $24,899.35 |
| 2019-01-14 | $0.00096541 | $0.00101943 | $0.00089215 | $0.00100257 | $25,229.50 |
| 2019-01-13 | $0.00103263 | $0.001059 | $0.00095344 | $0.00097658 | $24,085.48 |
| 2019-01-12 | $0.00102688 | $0.00106408 | $0.00100397 | $0.00102669 | $23,739.03 |
| 2019-01-11 | $0.00106792 | $0.00111545 | $0.00102287 | $0.00102708 | $26,707.10 |
| 2019-01-10 | $0.00112677 | $0.00118786 | $0.00106021 | $0.0010684 | $28,165.75 |
| 2019-01-09 | $0.0011536 | $0.00117679 | $0.00112026 | $0.00112698 | $20,884.68 |
| 2019-01-08 | $0.00115468 | $0.00120483 | $0.00112355 | $0.001154 | $23,354.84 |
| 2019-01-07 | $0.00116942 | $0.00121516 | $0.00112931 | $0.00115426 | $31,919.79 |
| 2019-01-06 | $0.001087 | $0.00123801 | $0.00107827 | $0.00116949 | $25,338.77 |
| 2019-01-05 | $0.00114807 | $0.00117115 | $0.00107461 | $0.00108721 | $26,189.10 |
| 2019-01-04 | $0.00116019 | $0.00120075 | $0.00109671 | $0.00112917 | $24,536.56 |
| 2019-01-03 | $0.00120761 | $0.00152623 | $0.00115021 | $0.00115981 | $28,688.37 |