ADT Historical USD Price
Daily close · Oct 30, 2025 → Oct 31, 2026Daily price history
Oct 2, 2026 → Oct 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-31 | $0.00004661 | $0.00004699 | $0.00004654 | $0.00004672 | $0.00 |
| 2026-10-30 | $0.00004647 | $0.00004699 | $0.00004578 | $0.0000466 | $0.00 |
| 2026-10-29 | $0.00004811 | $0.00004823 | $0.0000465 | $0.00004652 | $0.00 |
| 2026-10-28 | $0.00004801 | $0.00004827 | $0.00004758 | $0.0000481 | $0.00 |
| 2026-10-27 | $0.00004771 | $0.00004808 | $0.00004735 | $0.000048 | $0.00 |
| 2026-10-26 | $0.00004805 | $0.0000481 | $0.00004745 | $0.00004771 | $0.00 |
| 2026-10-25 | $0.00004863 | $0.00004977 | $0.00004799 | $0.00004808 | $0.00 |
| 2026-10-24 | $0.0000497 | $0.0000497 | $0.00004778 | $0.00004863 | $0.00 |
| 2026-10-23 | $0.00005032 | $0.0000507 | $0.00004949 | $0.00004969 | $0.00 |
| 2026-10-22 | $0.00005001 | $0.00005094 | $0.00004948 | $0.00005035 | $0.00 |
| 2026-10-21 | $0.00004927 | $0.00005074 | $0.00004927 | $0.00004999 | $0.00 |
| 2026-10-20 | $0.00007501 | $0.00007501 | $0.00004921 | $0.00004932 | $0.00 |
| 2026-10-19 | $0.00004844 | $0.00007501 | $0.00004841 | $0.00007501 | $0.00 |
| 2026-10-18 | $0.00004874 | $0.00004901 | $0.00004764 | $0.00004843 | $0.00 |
| 2026-10-17 | $0.00004936 | $0.00004943 | $0.00004838 | $0.00004874 | $0.00 |
| 2026-10-16 | $0.0000498 | $0.00005034 | $0.00004909 | $0.00004938 | $0.00 |
| 2026-10-15 | $0.0000495 | $0.00005 | $0.00004814 | $0.00004981 | $0.00 |
| 2026-10-14 | $0.00005089 | $0.00005097 | $0.00004933 | $0.00004942 | $0.00 |
| 2026-10-13 | $0.00005036 | $0.00005119 | $0.00004953 | $0.00005068 | $0.00 |
| 2026-10-12 | $0.00005209 | $0.00005232 | $0.0000503 | $0.0000503 | $0.00 |
| 2026-10-11 | $0.00005165 | $0.00005211 | $0.00005124 | $0.00005211 | $0.00 |
| 2026-10-10 | $0.00005128 | $0.00005176 | $0.00005118 | $0.00005165 | $0.00 |
| 2026-10-09 | $0.0000507 | $0.00005136 | $0.00005054 | $0.00005128 | $0.00 |
| 2026-10-08 | $0.00005221 | $0.00005224 | $0.00004974 | $0.00005067 | $0.00 |
| 2026-10-07 | $0.00005668 | $0.00005668 | $0.00005171 | $0.00005213 | $0.00 |
| 2026-10-06 | $0.0000578 | $0.00005807 | $0.00005627 | $0.00005669 | $0.00 |
| 2026-10-05 | $0.00005755 | $0.00005816 | $0.00005703 | $0.00005765 | $0.00 |
| 2026-10-04 | $0.00005662 | $0.00005793 | $0.00005656 | $0.00005755 | $0.00 |
| 2026-10-03 | $0.00005677 | $0.00005727 | $0.00005426 | $0.00005662 | $0.00 |
| 2026-10-02 | $0.00005696 | $0.00005885 | $0.00005425 | $0.00005674 | $0.00 |