ADEN Historical USD Price
Daily close · Mar 9, 2022 → Dec 27, 2022Daily price history
Nov 28, 2022 → Dec 27, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-27 | $0.00011489 | $0.00011617 | $0.00011403 | $0.00011576 | $2.76 |
| 2022-12-26 | $0.00011433 | $0.00011503 | $0.00011388 | $0.00011469 | $2.73 |
| 2022-12-25 | $0.00011501 | $0.00011554 | $0.00011359 | $0.00011433 | $2.72 |
| 2022-12-24 | $0.00011575 | $0.00011575 | $0.00011467 | $0.00011501 | $2.74 |
| 2022-12-23 | $0.00011562 | $0.0001167 | $0.00011484 | $0.00011573 | $2.75 |
| 2022-12-22 | $0.00011574 | $0.00011661 | $0.00011321 | $0.0001156 | $2.75 |
| 2022-12-21 | $0.0001182 | $0.0001182 | $0.00011553 | $0.00011553 | $2.75 |
| 2022-12-20 | $0.00011323 | $0.00011856 | $0.00011287 | $0.00011827 | $2.81 |
| 2022-12-19 | $0.00011819 | $0.00011867 | $0.00011235 | $0.00011312 | $2.69 |
| 2022-12-18 | $0.0001139 | $0.00011897 | $0.00011277 | $0.00011826 | $2.81 |
| 2022-12-17 | $0.00010845 | $0.00011457 | $0.00010397 | $0.00011398 | $2.71 |
| 2022-12-16 | $0.00012159 | $0.00012422 | $0.00010681 | $0.00010854 | $2.58 |
| 2022-12-15 | $0.00012594 | $0.00012602 | $0.00012079 | $0.00012133 | $2.89 |
| 2022-12-14 | $0.000128 | $0.00012975 | $0.00012507 | $0.00012611 | $3.00 |
| 2022-12-13 | $0.00013549 | $0.00013741 | $0.00012549 | $0.00012786 | $3.04 |
| 2022-12-12 | $0.00018831 | $0.00018905 | $0.00013411 | $0.00013549 | $479.66 |
| 2022-12-11 | $0.00019077 | $0.00019259 | $0.0001881 | $0.00018831 | $48.47 |
| 2022-12-10 | $0.00018934 | $0.00019154 | $0.00018934 | $0.00019069 | $49.08 |
| 2022-12-09 | $0.00019236 | $0.00019299 | $0.00018898 | $0.00018933 | $48.73 |
| 2022-12-08 | $0.00018819 | $0.00019278 | $0.00018713 | $0.00019232 | $49.50 |
| 2022-12-07 | $0.00019216 | $0.00019216 | $0.00018676 | $0.00018828 | $48.46 |
| 2022-12-06 | $0.00019099 | $0.00019225 | $0.00018997 | $0.0001922 | $49.47 |
| 2022-12-05 | $0.00023449 | $0.0002384 | $0.00018965 | $0.0001909 | $219.84 |
| 2022-12-04 | $0.00023319 | $0.00023477 | $0.00023159 | $0.00023477 | $10.56 |
| 2022-12-03 | $0.00023561 | $0.00023596 | $0.00023257 | $0.00023329 | $10.49 |
| 2022-12-02 | $0.00023441 | $0.00023552 | $0.00022983 | $0.00023552 | $10.59 |
| 2022-12-01 | $0.00024163 | $0.00024194 | $0.00023325 | $0.00023428 | $10.54 |
| 2022-11-30 | $0.00023735 | $0.00024418 | $0.00023652 | $0.00024211 | $10.89 |
| 2022-11-29 | $0.00023497 | $0.00024478 | $0.00023238 | $0.00023734 | $16.61 |
| 2022-11-28 | $0.00024664 | $0.00024774 | $0.0002323 | $0.00023498 | $31.73 |