ADEL Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $0.0279 | $0.0302 | $0.0279 | $0.0302 | $3.09 |
| 2021-10-03 | $0.0346 | $0.0346 | $0.0176 | $0.0279 | $26.67 |
| 2021-10-02 | $0.0308 | $0.0346 | $0.0308 | $0.0346 | $9.37 |
| 2021-10-01 | $0.0289 | $0.0308 | $0.0289 | $0.0308 | $1.37 |
| 2021-09-30 | $0.0397 | $0.0397 | $0.0289 | $0.0289 | $19.05 |
| 2021-09-29 | $0.042 | $0.0421 | $0.0397 | $0.0397 | $17,957.86 |
| 2021-09-28 | $0.0432 | $0.0432 | $0.0406 | $0.0413 | $52,151.49 |
| 2021-09-27 | $0.0428 | $0.0438 | $0.0422 | $0.0429 | $46,228.16 |
| 2021-09-26 | $0.0429 | $0.0438 | $0.0422 | $0.0436 | $49,719.15 |
| 2021-09-25 | $0.0448 | $0.0448 | $0.0422 | $0.0422 | $22,967.21 |
| 2021-09-24 | $0.0446 | $0.046 | $0.0446 | $0.045 | $75,935.86 |
| 2021-09-23 | $0.0457 | $0.0461 | $0.0446 | $0.0446 | $37,977.56 |
| 2021-09-22 | $0.0446 | $0.0461 | $0.0446 | $0.0446 | $40,434.68 |
| 2021-09-21 | $0.0446 | $0.0461 | $0.0446 | $0.0446 | $48,475.09 |
| 2021-09-20 | $0.0464 | $0.0471 | $0.0446 | $0.0454 | $109,351.17 |
| 2021-09-19 | $0.0471 | $0.0471 | $0.0456 | $0.0467 | $46,452.65 |
| 2021-09-18 | $0.048 | $0.049 | $0.0453 | $0.0471 | $36,414.53 |
| 2021-09-17 | $0.0476 | $0.049 | $0.0472 | $0.0486 | $44,714.67 |
| 2021-09-16 | $0.0481 | $0.049 | $0.0472 | $0.0472 | $28,442.84 |
| 2021-09-15 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $0.00 |
| 2021-09-14 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $0.00 |
| 2021-09-13 | $0.0453 | $0.0491 | $0.0445 | $0.0481 | $10.78 |
| 2021-09-12 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $0.00 |
| 2021-09-11 | $0.0444 | $0.0453 | $0.0444 | $0.0453 | $1.18 |
| 2021-09-10 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $0.00 |
| 2021-09-09 | $0.0475 | $0.048 | $0.0444 | $0.0444 | $57.09 |
| 2021-09-08 | $0.0646 | $0.0646 | $0.0475 | $0.0475 | $89.41 |
| 2021-09-07 | $0.0672 | $0.068 | $0.0646 | $0.0646 | $158.24 |
| 2021-09-06 | $0.0693 | $0.0693 | $0.0672 | $0.0672 | $6.27 |
| 2021-09-05 | $0.0687 | $0.0693 | $0.0672 | $0.0693 | $20.56 |