Report issue
ADALend ADAL
32 Watchlists
DeFi
ADAL Price
Historical Data for ADALend
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
15 Mar | $ 0.000187 | $ 0.000188 | $ 0.000187 | $ 0.000187 | $ 0.000187 | +0.24% | $0 | $ 84.51 | -42.7% | |
17 Feb | $ 0.000327 | $ 0.000328 | $ 0.000321 | $ 0.000326 | $ 0.000327 | -0.02% | $0 | -100% | $ 147.54 | -0.02% |
16 Feb | $ 0.000323 | $ 0.000332 | $ 0.00032 | $ 0.000326 | $ 0.000327 | +1.16% | $ 41.35 | $ 147.57 | +66.9% | |
12 Feb | $ 0.000196 | $ 0.000197 | $ 0.000195 | $ 0.000196 | $ 0.000196 | -0.03% | $0 | -100% | $ 88.44 | -0.10% |
11 Feb | $ 0.000202 | $ 0.000205 | $ 0.000195 | $ 0.0002 | $ 0.000196 | -2.67% | $ 12.90 | $ 88.53 | -22.2% | |
2 Feb | $ 0.000252 | $ 0.000252 | $ 0.000252 | $ 0.000252 | $ 0.000252 | 0% | $0 | $ 113.86 | 0% | |
1 Feb | $ 0.000266 | $ 0.000268 | $ 0.000251 | $ 0.000259 | $ 0.000252 | -5.12% | $0 | -100% | $ 113.86 | -4.88% |
31 Jan | $ 0.000266 | $ 0.000267 | $ 0.000265 | $ 0.000266 | $ 0.000265 | -0.07% | $ 46.11 | $ 119.70 | -23.4% | |
25 Jan | $ 0.000342 | $ 0.000347 | $ 0.000341 | $ 0.000344 | $ 0.000346 | +1.28% | $0 | -100% | $ 156.24 | +1.64% |
24 Jan | $ 0.000353 | $ 0.000356 | $ 0.00034 | $ 0.000347 | $ 0.000341 | -3.44% | $ 29.90 | $ 153.72 | -9.92% | |
16 Jan | $ 0.000381 | $ 0.000381 | $ 0.000376 | $ 0.000379 | $ 0.000378 | -0.68% | $0 | -100% | $ 170.64 | -0.70% |
15 Jan | $ 0.000373 | $ 0.000381 | $ 0.000367 | $ 0.000376 | $ 0.000381 | +2.03% | $ 40.32 | $ 171.84 | -2.96% | |
12 Jan | $ 0.000394 | $ 0.000395 | $ 0.00039 | $ 0.000393 | $ 0.000393 | -0.36% | $0 | -100% | $ 177.07 | -0.48% |
11 Jan | $ 0.000393 | $ 0.000397 | $ 0.000392 | $ 0.000394 | $ 0.000394 | +0.34% | $ 55.13 | $ 177.92 | -8.90% | |
5 Jan | $ 0.000433 | $ 0.000433 | $ 0.000433 | $ 0.000433 | $ 0.000433 | 0% | $0 | $ 195.31 | 0% | |
4 Jan | $ 0.000433 | $ 0.000439 | $ 0.00043 | $ 0.000434 | $ 0.000433 | -0.02% | $0 | -100% | $ 195.31 | +0.11% |
3 Jan | $ 0.000447 | $ 0.000449 | $ 0.00043 | $ 0.00044 | $ 0.000432 | -3.35% | $ 61.66 | +311.2% | $ 195.10 | -3.34% |
2 Jan | $ 0.00045 | $ 0.000456 | $ 0.000445 | $ 0.00045 | $ 0.000447 | -0.64% | $ 14.99 | $ 201.83 | -2.81% | |
31 Dec 2024 | $ 0.000455 | $ 0.000462 | $ 0.000451 | $ 0.000457 | $ 0.00046 | +1.25% | $0 | -100% | $ 207.67 | +1.25% |
30 Dec 2024 | $ 0.00052 | $ 0.000522 | $ 0.000445 | $ 0.000486 | $ 0.000455 | -12.6% | $ 188.11 | $ 205.10 | +4.18% | |
24 Dec 2024 | $ 0.000435 | $ 0.000438 | $ 0.000423 | $ 0.000433 | $ 0.000436 | +0.41% | $0 | -100% | $ 196.88 | +0.31% |
23 Dec 2024 | $ 0.000421 | $ 0.000439 | $ 0.000421 | $ 0.000429 | $ 0.000435 | +3.30% | $ 19.14 | $ 196.28 | -8.70% | |
16 Dec 2024 | $ 0.000473 | $ 0.000479 | $ 0.00046 | $ 0.000472 | $ 0.000477 | +0.82% | $0 | -100% | $ 214.99 | +0.82% |
15 Dec 2024 | $ 0.000471 | $ 0.000473 | $ 0.000464 | $ 0.00047 | $ 0.000473 | +0.39% | $ 39.66 | $ 213.25 | -3.34% | |
14 Dec 2024 | $ 0.00049 | $ 0.000497 | $ 0.000488 | $ 0.000491 | $ 0.000489 | -0.27% | $0 | -100% | $ 220.62 | -0.27% |
13 Dec 2024 | $ 0.000477 | $ 0.000494 | $ 0.000472 | $ 0.000483 | $ 0.00049 | +2.75% | $ 14.73 | $ 221.22 | -1.84% | |
6 Dec 2024 | $ 0.000499 | $ 0.000511 | $ 0.000494 | $ 0.000501 | $ 0.0005 | +0.12% | $0 | -100% | $ 225.36 | +0.07% |
5 Dec 2024 | $ 0.00051 | $ 0.000514 | $ 0.000487 | $ 0.000502 | $ 0.000499 | -2.15% | $ 19.55 | $ 225.19 | -5.12% | |
4 Dec 2024 | $ 0.000512 | $ 0.000547 | $ 0.000504 | $ 0.000522 | $ 0.000526 | +2.85% | $0 | -100% | $ 237.33 | +2.47% |
3 Dec 2024 | $ 0.000438 | $ 0.000518 | $ 0.000426 | $ 0.000474 | $ 0.000513 | +17.2% | $ 56.92 | +159.6% | $ 231.61 | +17.2% |
2 Dec 2024 | $ 0.000432 | $ 0.000438 | $ 0.000428 | $ 0.000434 | $ 0.000438 | +1.37% | $ 21.93 | $ 197.55 | +1.61% | |
30 Nov 2024 | $ 0.000429 | $ 0.000443 | $ 0.000421 | $ 0.000431 | $ 0.000431 | +0.40% | $0 | -100% | $ 194.42 | +0.53% |
29 Nov 2024 | $ 0.000473 | $ 0.000509 | $ 0.000424 | $ 0.000459 | $ 0.000429 | -9.27% | $ 277.88 | $ 193.40 | -8.12% | |
23 Nov 2024 | $ 0.000454 | $ 0.000489 | $ 0.000453 | $ 0.000466 | $ 0.000467 | +2.87% | $0 | -100% | $ 210.48 | +2.89% |
22 Nov 2024 | $ 0.000447 | $ 0.000454 | $ 0.000444 | $ 0.00045 | $ 0.000453 | +1.36% | $ 195.89 | $ 204.56 | +12.5% | |
21 Nov 2024 | $ 0.000401 | $ 0.000403 | $ 0.000401 | $ 0.000402 | $ 0.000403 | +0.58% | $0 | -100% | $ 181.87 | +0.98% |
20 Nov 2024 | $ 0.000407 | $ 0.000411 | $ 0.000395 | $ 0.000403 | $ 0.000399 | -1.99% | $ 74.00 | -1.99% | $ 180.11 | -1.99% |
19 Nov 2024 | $ 0.000406 | $ 0.000408 | $ 0.000402 | $ 0.000406 | $ 0.000407 | +0.40% | $ 75.50 | $ 183.76 | +6.60% | |
17 Nov 2024 | $ 0.000377 | $ 0.000393 | $ 0.000369 | $ 0.00038 | $ 0.000382 | +1.28% | $0 | -100% | $ 172.38 | +1.31% |
16 Nov 2024 | $ 0.000337 | $ 0.000384 | $ 0.000335 | $ 0.000358 | $ 0.000377 | +12% | $ 69.91 | -33.6% | $ 170.15 | +12% |
15 Nov 2024 | $ 0.000335 | $ 0.000337 | $ 0.000329 | $ 0.000335 | $ 0.000337 | +0.50% | $ 105.31 | $ 151.95 | +12.6% | |
11 Nov 2024 | $ 0.000302 | $ 0.000309 | $ 0.000295 | $ 0.000301 | $ 0.000299 | -0.89% | $0 | -100% | $ 134.91 | -0.89% |
10 Nov 2024 | $ 0.000303 | $ 0.00031 | $ 0.000296 | $ 0.000303 | $ 0.000302 | -0.34% | $ 49.74 | $ 136.12 | +16.6% | |
14 Sep 2024 | $ 0.000261 | $ 0.000262 | $ 0.000257 | $ 0.00026 | $ 0.000259 | -0.86% | $0 | -100% | $ 116.75 | -0.86% |
13 Sep 2024 | $ 0.000254 | $ 0.000263 | $ 0.000248 | $ 0.000257 | $ 0.000261 | +2.92% | $ 27.13 | $ 117.76 | +3.08% | |
13 Aug 2024 | $ 0.000254 | $ 0.000256 | $ 0.000252 | $ 0.000254 | $ 0.000253 | -0.20% | $0 | -100% | $ 114.24 | -0.04% |
12 Aug 2024 | $ 0.000248 | $ 0.000257 | $ 0.000245 | $ 0.000251 | $ 0.000253 | +2.26% | $ 18.00 | $ 114.28 | -9.43% | |
29 Jul 2024 | $ 0.000282 | $ 0.000288 | $ 0.000276 | $ 0.000282 | $ 0.00028 | -0.92% | $0 | -100% | $ 126.19 | -0.93% |
28 Jul 2024 | $ 0.000282 | $ 0.000282 | $ 0.000279 | $ 0.000282 | $ 0.000282 | -0.01% | $ 20.07 | $ 127.37 | -2.13% | |
11 Jul 2024 | $ 0.000288 | $ 0.000288 | $ 0.000288 | $ 0.000288 | $ 0.000288 | 0% | $0 | $ 130.14 | 0% |