ADT Historical USD Price
Daily close · Oct 13, 2025 → Oct 14, 2026Daily price history
Sep 15, 2026 → Oct 14, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-01 | $0.00005687 | $0.00005781 | $0.00005656 | $0.00005696 | $0.00 |
| 2026-09-30 | $0.00005365 | $0.00005713 | $0.00005337 | $0.00005685 | $0.00 |
| 2026-09-29 | $0.00005365 | $0.00005668 | $0.00005284 | $0.00005362 | $0.00 |
| 2026-09-28 | $0.00005702 | $0.00005722 | $0.00005311 | $0.00005365 | $0.00 |
| 2026-09-27 | $0.00005747 | $0.00005763 | $0.00005649 | $0.00005686 | $0.00 |
| 2026-09-26 | $0.00005803 | $0.00005818 | $0.00005703 | $0.00005747 | $0.00 |
| 2026-09-25 | $0.00005674 | $0.00005802 | $0.00005629 | $0.00005802 | $0.00 |
| 2026-09-24 | $0.00005377 | $0.00005782 | $0.00005377 | $0.00005674 | $0.00 |
| 2026-09-23 | $0.00005705 | $0.00005911 | $0.00005359 | $0.00005376 | $0.00 |
| 2026-09-22 | $0.00005616 | $0.00005712 | $0.00005344 | $0.00005696 | $0.00 |
| 2026-09-21 | $0.00005229 | $0.00005671 | $0.00005205 | $0.00005607 | $0.00 |
| 2026-09-20 | $0.00005377 | $0.00005479 | $0.00005142 | $0.00005226 | $0.00 |
| 2026-09-19 | $0.00005299 | $0.00005487 | $0.0000522 | $0.00005381 | $0.00 |
| 2026-09-18 | $0.00005211 | $0.00005382 | $0.0000488 | $0.00005311 | $0.00 |
| 2026-09-17 | $0.00005155 | $0.00007359 | $0.00004859 | $0.00005057 | $0.00 |
| 2026-09-16 | $0.00004878 | $0.00005141 | $0.00004752 | $0.00005141 | $0.00 |
| 2026-09-15 | $0.0000503 | $0.00005261 | $0.00004782 | $0.00004801 | $0.00 |