ADAO Historical USD Price
Daily close · Dec 22, 2022 → Dec 26, 2023Daily price history
Nov 25, 2023 → Dec 26, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-26 | $0.00127762 | $0.00161106 | $0.00127762 | $0.00142207 | $9,360.52 |
| 2023-12-25 | $0.00124873 | $0.00129357 | $0.00123844 | $0.00127762 | $820.36 |
| 2023-12-24 | $0.00122177 | $0.0012978 | $0.00120141 | $0.00124917 | $862.90 |
| 2023-12-23 | $0.00126739 | $0.00127062 | $0.00119871 | $0.00122193 | $1,942.01 |
| 2023-12-22 | $0.00137906 | $0.00138158 | $0.00124853 | $0.00126643 | $1,672.10 |
| 2023-12-21 | $0.00138489 | $0.00147215 | $0.00124581 | $0.00137884 | $7,796.98 |
| 2023-12-20 | $0.00137046 | $0.00139219 | $0.00133019 | $0.00138454 | $489.81 |
| 2023-12-19 | $0.00134839 | $0.00138091 | $0.0013035 | $0.00137025 | $2,972.72 |
| 2023-12-18 | $0.00150396 | $0.00150921 | $0.00125892 | $0.00134739 | $4,081.50 |
| 2023-12-17 | $0.00148702 | $0.00162524 | $0.00148207 | $0.00150366 | $2,993.42 |
| 2023-12-16 | $0.00154273 | $0.00156195 | $0.00148422 | $0.0014873 | $278.41 |
| 2023-12-15 | $0.00164186 | $0.00166651 | $0.00148743 | $0.00154141 | $2,103.31 |
| 2023-12-14 | $0.00161587 | $0.00164724 | $0.00144003 | $0.00164336 | $2,215.34 |
| 2023-12-13 | $0.00143599 | $0.00164909 | $0.00138172 | $0.00161577 | $3,617.64 |
| 2023-12-12 | $0.00139874 | $0.00145755 | $0.00138254 | $0.00143602 | $545.53 |
| 2023-12-11 | $0.00144516 | $0.00147399 | $0.00137395 | $0.00139703 | $512.73 |
| 2023-12-10 | $0.00142223 | $0.00151571 | $0.00138952 | $0.00144442 | $2,100.05 |
| 2023-12-09 | $0.00138855 | $0.00153623 | $0.0013581 | $0.00141882 | $8,121.45 |
| 2023-12-08 | $0.00135129 | $0.00138757 | $0.00135129 | $0.00138644 | $2,304.14 |
| 2023-12-05 | $0.00119465 | $0.00120222 | $0.00117056 | $0.00118183 | $759.24 |
| 2023-12-04 | $0.00116927 | $0.00120751 | $0.00116535 | $0.00119422 | $767.20 |
| 2023-12-03 | $0.00117454 | $0.00118734 | $0.00116009 | $0.00116849 | $750.67 |
| 2023-12-02 | $0.0010846 | $0.0011792 | $0.00107807 | $0.00117483 | $754.74 |
| 2023-12-01 | $0.00109072 | $0.00110141 | $0.00108326 | $0.00108443 | $58.86 |
| 2023-11-30 | $0.00108388 | $0.0010921 | $0.00107738 | $0.00109073 | $33.76 |
| 2023-11-29 | $0.00110671 | $0.00110956 | $0.00108043 | $0.00108394 | $71.01 |
| 2023-11-28 | $0.00108274 | $0.0011208 | $0.00107464 | $0.0011058 | $23.66 |
| 2023-11-27 | $0.00118701 | $0.00119262 | $0.00106393 | $0.00108305 | $1,902.36 |
| 2023-11-26 | $0.00117803 | $0.00119374 | $0.00116946 | $0.00118809 | $228.10 |
| 2023-11-25 | $0.00120473 | $0.00128616 | $0.00117258 | $0.00117735 | $1,616.69 |