ADULT Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00051717 | $0.00053788 | $0.00051295 | $0.00052392 | $121.96 |
| 2024-12-11 | $0.00049463 | $0.00051944 | $0.00048641 | $0.00051692 | $120.33 |
| 2024-12-10 | $0.00050585 | $0.00051448 | $0.00048075 | $0.0004943 | $234.79 |
| 2024-12-09 | $0.00055882 | $0.00055882 | $0.00048983 | $0.00050632 | $240.50 |
| 2024-12-08 | $0.00055783 | $0.0005602 | $0.00054889 | $0.00055989 | $210.43 |
| 2024-12-07 | $0.00055834 | $0.00056125 | $0.00055479 | $0.00055803 | $209.73 |
| 2024-12-06 | $0.00053916 | $0.00056972 | $0.00053081 | $0.00055889 | $210.06 |
| 2024-12-05 | $0.00054649 | $0.00056196 | $0.00053483 | $0.00053933 | $278.60 |
| 2024-12-04 | $0.00051527 | $0.00055261 | $0.00051527 | $0.00054602 | $282.05 |
| 2024-12-03 | $0.00051902 | $0.00052213 | $0.00050097 | $0.00051575 | $266.42 |
| 2024-12-02 | $0.00056038 | $0.00056757 | $0.00050834 | $0.00051891 | $640.02 |
| 2024-12-01 | $0.00058214 | $0.00058573 | $0.00056001 | $0.0005601 | $832.64 |
| 2024-11-30 | $0.00056965 | $0.00059006 | $0.00056689 | $0.00058228 | $213.79 |
| 2024-11-29 | $0.00057637 | $0.00057998 | $0.00056207 | $0.00057009 | $41.88 |
| 2024-11-28 | $0.00060201 | $0.00060247 | $0.00057254 | $0.0005764 | $202.39 |
| 2024-11-27 | $0.00054782 | $0.00060562 | $0.00054426 | $0.00060271 | $612.92 |
| 2024-11-26 | $0.00059905 | $0.00060681 | $0.00053617 | $0.00054782 | $557.10 |
| 2024-11-25 | $0.00058941 | $0.00061967 | $0.00058013 | $0.00059906 | $565.98 |
| 2024-11-24 | $0.00059528 | $0.00060437 | $0.00057762 | $0.00058941 | $556.86 |
| 2024-11-23 | $0.00058371 | $0.00061225 | $0.00058221 | $0.00059536 | $562.48 |
| 2024-11-22 | $0.00058869 | $0.00060014 | $0.00057415 | $0.00058329 | $551.07 |
| 2024-11-21 | $0.00053835 | $0.0005933 | $0.00053274 | $0.00058934 | $556.79 |
| 2024-11-20 | $0.00054546 | $0.00055385 | $0.00053286 | $0.00053819 | $508.47 |
| 2024-11-19 | $0.00056308 | $0.00056381 | $0.00053985 | $0.00054569 | $10.63 |
| 2024-11-18 | $0.00054154 | $0.00056531 | $0.00053637 | $0.0005626 | $10.96 |
| 2024-11-17 | $0.00055678 | $0.00056145 | $0.00053784 | $0.00054176 | $65.05 |
| 2024-11-16 | $0.00054907 | $0.0005712 | $0.00054597 | $0.00055657 | $153.93 |
| 2024-11-15 | $0.00054331 | $0.00055557 | $0.00053647 | $0.00054902 | $151.85 |
| 2024-11-14 | $0.00057011 | $0.00057658 | $0.00054075 | $0.00054327 | $150.26 |
| 2024-11-13 | $0.00058129 | $0.00059565 | $0.00055881 | $0.00057018 | $151.42 |