ADI Historical USD Price
Daily close · Apr 23, 2018 → Apr 23, 2019Daily price history
Mar 24, 2019 → Apr 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-23 | $0.00084114 | $0.00085992 | $0.00080138 | $0.00081454 | $51,633.71 |
| 2019-04-22 | $0.00084175 | $0.00085627 | $0.00067045 | $0.00083787 | $59,102.71 |
| 2019-04-21 | $0.00083813 | $0.0008558 | $0.00081035 | $0.00083919 | $56,708.71 |
| 2019-04-20 | $0.00084504 | $0.00085401 | $0.00082343 | $0.00084822 | $57,284.95 |
| 2019-04-19 | $0.00083743 | $0.00084607 | $0.00064574 | $0.00084529 | $56,130.98 |
| 2019-04-18 | $0.00080374 | $0.00084954 | $0.00064245 | $0.000823 | $65,261.62 |
| 2019-04-17 | $0.00081499 | $0.00083133 | $0.00074733 | $0.00080615 | $51,568.17 |
| 2019-04-16 | $0.00080653 | $0.00082504 | $0.00078325 | $0.00082061 | $56,400.68 |
| 2019-04-15 | $0.00082797 | $0.00086275 | $0.000781 | $0.00079962 | $68,504.13 |
| 2019-04-14 | $0.00081647 | $0.00086345 | $0.00079756 | $0.00082995 | $76,454.90 |
| 2019-04-13 | $0.00082485 | $0.00085544 | $0.00080217 | $0.00081947 | $75,057.70 |
| 2019-04-12 | $0.00084001 | $0.00084802 | $0.00079945 | $0.00082434 | $75,748.48 |
| 2019-04-11 | $0.00091659 | $0.00093253 | $0.00080957 | $0.00084041 | $72,974.25 |
| 2019-04-10 | $0.00084258 | $0.00092907 | $0.00083246 | $0.00090105 | $73,522.41 |
| 2019-04-08 | $0.0008546 | $0.00088976 | $0.00074538 | $0.00084406 | $66,393.23 |
| 2019-04-07 | $0.0007884 | $0.00085695 | $0.0007566 | $0.00082747 | $47,528.00 |
| 2019-04-06 | $0.00087328 | $0.00088388 | $0.00078227 | $0.00078653 | $54,388.95 |
| 2019-04-05 | $0.00066727 | $0.00088715 | $0.00060648 | $0.0008503 | $51,546.52 |
| 2019-04-04 | $0.00081283 | $0.00081794 | $0.00056461 | $0.00066754 | $4,601.57 |
| 2019-04-03 | $0.00083627 | $0.00088442 | $0.00074973 | $0.00081396 | $7,998.26 |
| 2019-04-02 | $0.00054052 | $0.00087374 | $0.00044761 | $0.00083641 | $8,407.38 |
| 2019-04-01 | $0.00071631 | $0.00072178 | $0.00050669 | $0.00054145 | $5,245.67 |
| 2019-03-31 | $0.00076352 | $0.00082378 | $0.00061318 | $0.00071638 | $5,562.34 |
| 2019-03-30 | $0.00060955 | $0.00080561 | $0.00059791 | $0.00064044 | $4,707.60 |
| 2019-03-29 | $0.00061766 | $0.00064869 | $0.00058559 | $0.0006095 | $3,075.72 |
| 2019-03-28 | $0.00069752 | $0.00070033 | $0.00058355 | $0.00061757 | $5,173.53 |
| 2019-03-27 | $0.00082192 | $0.00085144 | $0.00061618 | $0.00069762 | $7,085.07 |
| 2019-03-26 | $0.00082409 | $0.00083462 | $0.00068679 | $0.00081984 | $157,088.94 |
| 2019-03-25 | $0.00086272 | $0.00088377 | $0.00069266 | $0.00082423 | $162,497.83 |
| 2019-03-24 | $0.00088351 | $0.0009057 | $0.00085665 | $0.00087031 | $183,032.24 |