ADAPad USD (ADAPAD-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend9M

0.0038

+0.0001

(+2.94%)

As of 02:23AM UTC. Market open.

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 27, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	179
Oct 26, 2024	-	-	-	-	-	-
Oct 25, 2024	0.0040	0.0040	0.0037	0.0037	0.0037	372
Oct 24, 2024	0.0038	0.0040	0.0038	0.0040	0.0040	171
Oct 23, 2024	0.0041	0.0041	0.0038	0.0038	0.0038	2,378
Oct 22, 2024	0.0042	0.0043	0.0041	0.0041	0.0041	579
Oct 21, 2024	0.0041	0.0043	0.0039	0.0042	0.0042	1,071
Oct 20, 2024	0.0044	0.0044	0.0041	0.0041	0.0041	2,599
Oct 19, 2024	0.0044	0.0044	0.0037	0.0044	0.0044	1,119
Oct 18, 2024	0.0045	0.0046	0.0044	0.0044	0.0044	-
Oct 17, 2024	0.0044	0.0046	0.0044	0.0045	0.0045	202
Oct 16, 2024	0.0040	0.0044	0.0040	0.0044	0.0044	545
Oct 15, 2024	0.0040	0.0040	0.0038	0.0040	0.0040	181
Oct 14, 2024	0.0039	0.0040	0.0039	0.0040	0.0040	7
Oct 13, 2024	0.0044	0.0044	0.0038	0.0039	0.0039	15
Oct 12, 2024	0.0044	0.0044	0.0043	0.0044	0.0044	1,005
Oct 11, 2024	0.0042	0.0044	0.0042	0.0044	0.0044	212
Oct 10, 2024	0.0044	0.0044	0.0041	0.0042	0.0042	1,555
Oct 09, 2024	0.0041	0.0044	0.0040	0.0044	0.0044	113
Oct 08, 2024	0.0044	0.0044	0.0040	0.0041	0.0041	80
Oct 07, 2024	0.0043	0.0044	0.0043	0.0044	0.0044	1,980
Oct 06, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	100
Oct 05, 2024	0.0042	0.0043	0.0042	0.0043	0.0043	52
Oct 04, 2024	0.0039	0.0042	0.0039	0.0042	0.0042	296
Oct 03, 2024	0.0041	0.0041	0.0039	0.0039	0.0039	2
Oct 02, 2024	0.0041	0.0042	0.0041	0.0041	0.0041	1,045
Oct 01, 2024	0.0044	0.0044	0.0041	0.0041	0.0041	1,080
Sep 30, 2024	0.0045	0.0045	0.0042	0.0044	0.0044	900
Sep 29, 2024	0.0041	0.0045	0.0041	0.0045	0.0045	262
Sep 28, 2024	0.0047	0.0047	0.0041	0.0041	0.0041	421
Sep 27, 2024	0.0044	0.0047	0.0042	0.0047	0.0047	1,078
Sep 26, 2024	0.0043	0.0044	0.0043	0.0044	0.0044	287
Sep 25, 2024	0.0044	0.0046	0.0042	0.0043	0.0043	1,278
Sep 24, 2024	0.0046	0.0046	0.0042	0.0044	0.0044	2,521
Sep 23, 2024	0.0043	0.0046	0.0042	0.0046	0.0046	170
Sep 22, 2024	0.0044	0.0045	0.0041	0.0043	0.0043	406
Sep 21, 2024	0.0044	0.0046	0.0044	0.0044	0.0044	112
Sep 20, 2024	0.0044	0.0044	0.0043	0.0044	0.0044	234
Sep 19, 2024	0.0044	0.0045	0.0044	0.0044	0.0044	373
Sep 18, 2024	0.0040	0.0044	0.0039	0.0044	0.0044	750
Sep 17, 2024	0.0045	0.0045	0.0037	0.0040	0.0040	344
Sep 16, 2024	0.0045	0.0045	0.0044	0.0045	0.0045	100
Sep 15, 2024	0.0044	0.0045	0.0042	0.0045	0.0045	42
Sep 14, 2024	0.0042	0.0044	0.0041	0.0044	0.0044	27
Sep 13, 2024	0.0043	0.0043	0.0041	0.0042	0.0042	29
Sep 12, 2024	0.0041	0.0043	0.0037	0.0043	0.0043	49
Sep 11, 2024	0.0039	0.0041	0.0039	0.0041	0.0041	1,219
Sep 10, 2024	0.0037	0.0041	0.0037	0.0039	0.0039	43
Sep 09, 2024	0.0038	0.0044	0.0037	0.0037	0.0037	32
Sep 08, 2024	0.0037	0.0039	0.0037	0.0038	0.0038	129
Sep 07, 2024	0.0038	0.0043	0.0037	0.0037	0.0037	1,068
Sep 06, 2024	0.0039	0.0040	0.0038	0.0038	0.0038	43
Sep 05, 2024	0.0037	0.0040	0.0037	0.0039	0.0039	24
Sep 04, 2024	0.0043	0.0043	0.0037	0.0037	0.0037	301
Sep 03, 2024	0.0041	0.0043	0.0041	0.0043	0.0043	14
Sep 02, 2024	0.0042	0.0042	0.0041	0.0041	0.0041	145
Sep 01, 2024	0.0039	0.0042	0.0039	0.0042	0.0042	896
Aug 31, 2024	0.0044	0.0044	0.0038	0.0039	0.0039	122
Aug 30, 2024	0.0041	0.0044	0.0041	0.0044	0.0044	447
Aug 29, 2024	0.0045	0.0045	0.0041	0.0041	0.0041	621
Aug 28, 2024	0.0046	0.0046	0.0044	0.0045	0.0045	97
Aug 27, 2024	0.0047	0.0047	0.0046	0.0046	0.0046	984
Aug 26, 2024	0.0046	0.0048	0.0046	0.0047	0.0047	222
Aug 25, 2024	0.0049	0.0049	0.0046	0.0046	0.0046	297
Aug 24, 2024	0.0048	0.0049	0.0048	0.0049	0.0049	533
Aug 23, 2024	0.0050	0.0051	0.0048	0.0048	0.0048	2,284
Aug 22, 2024	0.0050	0.0051	0.0050	0.0050	0.0050	665
Aug 21, 2024	0.0045	0.0050	0.0044	0.0050	0.0050	680
Aug 20, 2024	0.0049	0.0050	0.0045	0.0045	0.0045	462
Aug 19, 2024	0.0048	0.0049	0.0045	0.0049	0.0049	175
Aug 18, 2024	0.0042	0.0048	0.0042	0.0048	0.0048	97
Aug 17, 2024	0.0046	0.0048	0.0042	0.0042	0.0042	6
Aug 16, 2024	0.0044	0.0046	0.0042	0.0046	0.0046	120
Aug 15, 2024	0.0043	0.0044	0.0042	0.0044	0.0044	29
Aug 14, 2024	0.0044	0.0046	0.0043	0.0043	0.0043	1,854
Aug 13, 2024	0.0044	0.0047	0.0044	0.0044	0.0044	2,755
Aug 12, 2024	0.0046	0.0046	0.0042	0.0044	0.0044	115
Aug 11, 2024	0.0045	0.0047	0.0045	0.0046	0.0046	223
Aug 10, 2024	0.0043	0.0045	0.0043	0.0045	0.0045	144
Aug 09, 2024	0.0043	0.0047	0.0041	0.0043	0.0043	1,304
Aug 08, 2024	0.0042	0.0043	0.0042	0.0043	0.0043	179
Aug 07, 2024	0.0040	0.0042	0.0040	0.0042	0.0042	827
Aug 06, 2024	0.0040	0.0041	0.0038	0.0040	0.0040	827
Aug 05, 2024	0.0043	0.0043	0.0036	0.0040	0.0040	1,927
Aug 04, 2024	0.0043	0.0047	0.0042	0.0043	0.0043	7,079
Aug 03, 2024	0.0045	0.0046	0.0043	0.0043	0.0043	811
Aug 02, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	1,146
Aug 01, 2024	0.0048	0.0050	0.0046	0.0050	0.0050	1,658
Jul 31, 2024	0.0049	0.0050	0.0048	0.0048	0.0048	1,392
Jul 30, 2024	0.0048	0.0050	0.0047	0.0049	0.0049	2,828
Jul 29, 2024	0.0049	0.0050	0.0048	0.0048	0.0048	793
Jul 28, 2024	0.0049	0.0050	0.0048	0.0049	0.0049	3,627
Jul 27, 2024	0.0049	0.0050	0.0048	0.0049	0.0049	1,953
Jul 26, 2024	0.0047	0.0049	0.0047	0.0049	0.0049	1,691
Jul 25, 2024	0.0049	0.0049	0.0045	0.0047	0.0047	4,240
Jul 24, 2024	0.0051	0.0052	0.0049	0.0049	0.0049	12,077
Jul 23, 2024	0.0056	0.0057	0.0051	0.0051	0.0051	15,872
Jul 22, 2024	0.0055	0.0056	0.0055	0.0056	0.0056	3,510
Jul 21, 2024	0.0054	0.0057	0.0053	0.0055	0.0055	3,797
Jul 20, 2024	0.0057	0.0057	0.0052	0.0054	0.0054	17,272
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

ADAPad USD (ADAPAD-USD)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)