ADN Historical USD Price
Daily close · May 5, 2025 → Jun 27, 2025Daily price history
May 29, 2025 → Jun 27, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-27 | $0.00391 | $0.00391 | $0.00391 | $0.00391 | $305,730.01 |
| 2025-06-26 | $0.00391 | $0.00391 | $0.00391 | $0.00391 | $305,730.01 |
| 2025-06-25 | $0.00391 | $0.00391 | $0.00391 | $0.00391 | $305,730.01 |
| 2025-06-24 | $0.00391 | $0.00391 | $0.00391 | $0.00391 | $305,730.01 |
| 2025-06-23 | $0.00391 | $0.00391 | $0.00391 | $0.00391 | $305,730.01 |
| 2025-06-22 | $0.00391 | $0.00391 | $0.00391 | $0.00391 | $305,730.01 |
| 2025-06-21 | $0.00391 | $0.00391 | $0.00391 | $0.00391 | $305,730.01 |
| 2025-06-20 | $0.00391 | $0.00391 | $0.0039 | $0.00391 | $305,730.01 |
| 2025-06-19 | $0.00392 | $0.00393 | $0.00381 | $0.0039 | $324,307.32 |
| 2025-06-18 | $0.00409 | $0.0044 | $0.00389 | $0.00391 | $313,971.68 |
| 2025-06-17 | $0.00386 | $0.00448 | $0.00385 | $0.00409 | $290,446.07 |
| 2025-06-16 | $0.00379 | $0.00391 | $0.00379 | $0.00386 | $318,090.50 |
| 2025-06-15 | $0.00384 | $0.00397 | $0.00379 | $0.0038 | $162,156.07 |
| 2025-06-14 | $0.00396 | $0.00407 | $0.00378 | $0.00391 | $294,166.46 |
| 2025-06-13 | $0.00388 | $0.00453 | $0.00385 | $0.00396 | $284,003.62 |
| 2025-06-12 | $0.00382 | $0.00425 | $0.00377 | $0.00388 | $210,278.46 |
| 2025-06-11 | $0.00398 | $0.00433 | $0.00379 | $0.00382 | $239,488.56 |
| 2025-06-10 | $0.00419 | $0.00423 | $0.00386 | $0.004 | $161,315.04 |
| 2025-06-09 | $0.00415 | $0.00436 | $0.0041 | $0.0042 | $110,705.10 |
| 2025-06-08 | $0.00419 | $0.00459 | $0.00392 | $0.00415 | $233,779.38 |
| 2025-06-07 | $0.0044 | $0.00504 | $0.00411 | $0.00415 | $215,685.14 |
| 2025-06-06 | $0.0047 | $0.00516 | $0.00417 | $0.00447 | $246,345.10 |
| 2025-06-05 | $0.00481 | $0.00511 | $0.00457 | $0.00471 | $237,915.50 |
| 2025-06-04 | $0.00505 | $0.00516 | $0.00456 | $0.00484 | $287,243.20 |
| 2025-06-03 | $0.00504 | $0.00517 | $0.00498 | $0.00505 | $211,876.46 |
| 2025-06-02 | $0.00513 | $0.0052 | $0.00493 | $0.005 | $286,398.18 |
| 2025-06-01 | $0.00502 | $0.00561 | $0.00499 | $0.00513 | $266,409.52 |
| 2025-05-31 | $0.00554 | $0.00575 | $0.00491 | $0.00502 | $212,496.63 |
| 2025-05-30 | $0.00528 | $0.00702 | $0.00527 | $0.00554 | $219,940.28 |
| 2025-05-29 | $0.00557 | $0.00642 | $0.00528 | $0.00528 | $228,104.68 |