| Symbol | ADAIUSD |
| Exchange | CCC |
| ICO Date | 24.02.2021 |
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 19.09.2025 | $1.00 | $1.00 | $0.995130 | $0.999330 | 94 | -0.27% |
| 18.09.2025 | $1.00 | $1.00 | $0.995130 | $1.00 | 94 | 0.00% |
| 17.09.2025 | $0.996770 | $1.00 | $0.995130 | $0.995880 | 94 | -0.09% |
| 16.09.2025 | $1.00 | $1.00 | $0.995130 | $0.997700 | 24 | -0.42% |
| 15.09.2025 | $0.999060 | $1.00 | $0.994980 | $1.00 | 2 | +0.19% |
| 14.09.2025 | $1.00 | $1.00 | $0.994920 | $1.00 | 8 | -0.05% |
| 13.09.2025 | $0.996950 | $1.01 | $0.994920 | $0.998370 | 7 | +0.14% |
| 12.09.2025 | $1.00 | $1.01 | $0.995310 | $0.998980 | 280k | -0.19% |
| 11.09.2025 | $0.997370 | $1.00 | $0.995140 | $1.00 | 180k | +0.36% |
| 10.09.2025 | $0.999750 | $1.00 | $0.994920 | $1.00 | 89 | +0.03% |
| 09.09.2025 | $0.999720 | $1.00 | $0.995710 | $1.00 | 89 | +0.13% |
| 08.09.2025 | $0.998870 | $1.01 | $0.995230 | $1.00 | 89 | +0.41% |
| 07.09.2025 | $1.00 | $1.01 | $0.995710 | $0.997160 | 89 | -0.39% |
| 06.09.2025 | $1.00 | $1.00 | $0.995710 | $0.998040 | 180k | -0.42% |
| 05.09.2025 | $0.996960 | $1.00 | $0.995350 | $1.00 | 180k | +0.61% |
| 04.09.2025 | $0.999850 | $1.00 | $0.995350 | $0.999600 | 180k | -0.03% |
| 03.09.2025 | $0.996270 | $1.00 | $0.994550 | $0.998670 | 180k | +0.24% |
| 02.09.2025 | $1.00 | $1.02 | $0.989030 | $1.00 | 4 | -0.20% |
| 01.09.2025 | $0.997670 | $1.01 | $0.995180 | $0.996960 | 35k | -0.07% |
| 31.08.2025 | $1.00 | $1.00 | $0.995630 | $1.00 | 35k | +0.21% |
| 30.08.2025 | $0.999750 | $1.01 | $0.994720 | $0.999880 | 35k | +0.01% |
| 29.08.2025 | $0.998910 | $1.01 | $0.994720 | $0.999320 | 35k | +0.04% |
| 28.08.2025 | $0.999450 | $1.00 | $0.995170 | $1.00 | 35k | +0.36% |
| 27.08.2025 | $0.997450 | $1.01 | $0.995190 | $1.00 | 35k | +0.46% |
| 26.08.2025 | $0.998520 | $1.01 | $0.995310 | $1.00 | 35k | +0.35% |
| 25.08.2025 | $1.00 | $1.00 | $0.995320 | $0.998260 | 35k | -0.35% |
| 24.08.2025 | $0.996650 | $1.01 | $0.994230 | $0.998470 | 190k | +0.18% |
| 23.08.2025 | $1.00 | $1.01 | $0.996030 | $0.999420 | 240k | -0.11% |
| 22.08.2025 | $1.00 | $1.01 | $0.989040 | $0.999170 | 180k | -0.21% |
| 21.08.2025 | $0.998320 | $1.00 | $0.995810 | $1.00 | 190k | +0.17% |
