Adbank Historical Data

ADB Page 11
Download
Date Close Price change Market cap Trading volume
Mar 15, 2022 $ 0.00094
+8.80%
$ 562,062 $ 73,659
Mar 14, 2022 $ 0.000863
+7.87%
$ 516,114 $ 118,664
Mar 13, 2022 $ 0.000799
-2.49%
$ 477,887 $ 74,904
Mar 12, 2022 $ 0.000821
+9.13%
$ 491,049 $ 113,081
Mar 11, 2022 $ 0.00075
-2.77%
$ 448,424 $ 96,405
Mar 10, 2022 $ 0.000772
-3.37%
$ 461,619 $ 106,265
Mar 9, 2022 $ 0.0008
+16.09%
$ 478,293 $ 94,412
Mar 8, 2022 $ 0.000691
-0.33%
$ 413,075 $ 78,306
Mar 7, 2022 $ 0.000694
-1.08%
$ 415,152 $ 75,131
Mar 6, 2022 $ 0.000702
-4.20%
$ 419,999 $ 102,770
Mar 5, 2022 $ 0.000733
+2.89%
$ 438,450 $ 103,543
Mar 4, 2022 $ 0.000713
-21.64%
$ 426,041 $ 70,836
Mar 3, 2022 $ 0.00091
-5.37%
$ 544,163 $ 111,698
Mar 2, 2022 $ 0.000962
+4.99%
$ 575,150 $ 124,474
Mar 1, 2022 $ 0.000917
+4.28%
$ 548,077 $ 296,675
Feb 28, 2022 $ 0.00087
+13.98%
$ 520,096 $ 54,622
Feb 27, 2022 $ 0.000766
-7.59%
$ 457,843 $ 42,626
Feb 26, 2022 $ 0.000834
-0.51%
$ 498,462 $ 59,667
Feb 25, 2022 $ 0.000836
+0.72%
$ 499,935 $ 87,198
Feb 24, 2022 $ 0.000831
-13.47%
$ 496,689 $ 63,105
Feb 23, 2022 $ 0.000979
-0.99%
$ 585,201 $ 84,415
Feb 22, 2022 $ 0.000988
+5.69%
$ 590,824 $ 16,829
Feb 21, 2022 $ 0.000934
+0.92%
$ 558,571 $ 81,698
Feb 20, 2022 $ 0.000939
-7.40%
$ 561,571 $ 33,943
Feb 19, 2022 $ 0.00101
-0.60%
$ 606,825 $ 2,962
Feb 18, 2022 $ 0.00104
-3.52%
$ 622,722 $ 99,389
Feb 17, 2022 $ 0.00108
-8.07%
$ 644,438 $ 109,930
Feb 16, 2022 $ 0.00117
-3.33%
$ 701,025 $ 25,036
Feb 15, 2022 $ 0.00121
+9.34%
$ 725,084 $ 149,007
Feb 14, 2022 $ 0.00111
-1.68%
$ 663,350 $ 23,666
Feb 13, 2022 $ 0.00113
-3.35%
$ 676,364 $ 94,905
Feb 12, 2022 $ 0.00117
-11.19%
$ 700,209 $ 9,207
Feb 11, 2022 $ 0.00132
-9.29%
$ 789,567 $ 73,616
Feb 10, 2022 $ 0.00145
+12.25%
$ 869,731 $ 47,575
Feb 9, 2022 $ 0.00129
+1.21%
$ 773,834 $ 47,215
Feb 8, 2022 $ 0.00128
+1.66%
$ 765,187 $ 73,438
Feb 7, 2022 $ 0.00126
+1.75%
$ 751,610 $ 156,288
Feb 6, 2022 $ 0.00124
-4.19%
$ 738,753 $ 25,211
Feb 5, 2022 $ 0.00129
+1.81%
$ 770,134 $ 52,037
Feb 4, 2022 $ 0.00126
+10.72%
$ 755,535 $ 5,538
Feb 3, 2022 $ 0.00113
-11.87%
$ 678,392 $ 113,608
Feb 2, 2022 $ 0.00127
-0.41%
$ 759,838 $ 61,694
Feb 1, 2022 $ 0.00128
+7.51%
$ 763,960 $ 43,695
Jan 31, 2022 $ 0.00119
-0.25%
$ 711,431 $ 37,793
Jan 30, 2022 $ 0.00119
+0.05%
$ 708,534 $ 119,343
Jan 29, 2022 $ 0.00118
+5.63%
$ 707,807 $ 4,463
Jan 28, 2022 $ 0.00112
-1.60%
$ 670,285 $ 129,010
Jan 27, 2022 $ 0.00114
+3.80%
$ 681,784 $ 126,782
Jan 26, 2022 $ 0.0011
+8.34%
$ 659,225 $ 312,852
Jan 25, 2022 $ 0.00102
-13.47%
$ 610,277 $ 116,099