Adbank Historical Data

ADB Page 13
Download
Date Close Price change Market cap Trading volume
Dec 5, 2021 $ 0.00246
+1.85%
$ 1.47 million $ 145,104
Dec 4, 2021 $ 0.00241
-14.22%
$ 1.44 million $ 93,032
Dec 3, 2021 $ 0.00282
-7.25%
$ 1.68 million $ 92,069
Dec 2, 2021 $ 0.00304
-13.62%
$ 1.82 million $ 179,831
Dec 1, 2021 $ 0.00348
-8.73%
$ 2.08 million $ 130,796
Nov 30, 2021 $ 0.00383
+16.63%
$ 2.29 million $ 363,330
Nov 29, 2021 $ 0.00329
+1.11%
$ 1.97 million $ 98,028
Nov 28, 2021 $ 0.00325
+11.03%
$ 1.94 million $ 243,569
Nov 27, 2021 $ 0.00292
+0.95%
$ 1.75 million $ 88,832
Nov 26, 2021 $ 0.0029
-17.02%
$ 1.73 million $ 61,414
Nov 25, 2021 $ 0.00349
+2.87%
$ 2.09 million $ 60,696
Nov 24, 2021 $ 0.00342
-6.62%
$ 2.04 million $ 122,123
Nov 23, 2021 $ 0.00366
-4.30%
$ 2.19 million $ 92,796
Nov 22, 2021 $ 0.00383
-9.46%
$ 2.29 million $ 177,166
Nov 21, 2021 $ 0.00421
-7.38%
$ 2.52 million $ 128,689
Nov 20, 2021 $ 0.00455
-10.14%
$ 2.72 million $ 180,382
Nov 19, 2021 $ 0.00512
+39.11%
$ 3.06 million $ 403,092
Nov 18, 2021 $ 0.00369
-26.78%
$ 2.21 million $ 109,237
Nov 17, 2021 $ 0.00504
+11.47%
$ 3.01 million $ 926,988
Nov 16, 2021 $ 0.00453
+18.34%
$ 2.71 million $ 136,085
Nov 15, 2021 $ 0.00384
-14.94%
$ 2.29 million $ 76,857
Nov 14, 2021 $ 0.00449
-0.53%
$ 2.69 million $ 73,613
Nov 13, 2021 $ 0.00451
-6.23%
$ 2.7 million $ 41,480
Nov 12, 2021 $ 0.0048
+0.59%
$ 2.87 million $ 136,066
Nov 11, 2021 $ 0.00479
-5.34%
$ 2.87 million $ 167,519
Nov 10, 2021 $ 0.00507
-13.53%
$ 3.03 million $ 139,568
Nov 9, 2021 $ 0.00586
+20.38%
$ 3.5 million $ 235,048
Nov 8, 2021 $ 0.00491
-4.44%
$ 2.94 million $ 186,009
Nov 7, 2021 $ 0.00513
-4.39%
$ 3.07 million $ 171,479
Nov 6, 2021 $ 0.00537
-1.02%
$ 3.21 million $ 90,075
Nov 5, 2021 $ 0.00544
-15.18%
$ 3.25 million $ 237,034
Nov 4, 2021 $ 0.00637
-8.89%
$ 3.81 million $ 331,893
Nov 3, 2021 $ 0.00714
+92.33%
$ 4.27 million $ 2.66 million
Nov 2, 2021 $ 0.00371
-16.63%
$ 2.22 million $ 689,359
Nov 1, 2021 $ 0.00429
+94.12%
$ 2.56 million $ 618,247
Oct 31, 2021 $ 0.00222
-3.87%
$ 1.33 million $ 45,989
Oct 30, 2021 $ 0.00231
-6.58%
$ 1.38 million $ 128,019
Oct 29, 2021 $ 0.00247
+0.00%
$ 1.48 million $ 254,979
Oct 28, 2021 $ 0.00247
+0.47%
$ 1.48 million $ 137,968
Oct 27, 2021 $ 0.00246
-10.88%
$ 1.47 million $ 765,325
Oct 26, 2021 $ 0.00276
+8.02%
$ 1.65 million $ 322,603
Oct 25, 2021 $ 0.00255
-4.36%
$ 1.52 million $ 75,388
Oct 24, 2021 $ 0.00266
-13.33%
$ 1.59 million $ 361,598
Oct 23, 2021 $ 0.00307
-21.35%
$ 1.84 million $ 1.03 million
Oct 22, 2021 $ 0.00392
+84.19%
$ 2.34 million $ 1.05 million
Oct 21, 2021 $ 0.00213
+2.06%
$ 1.27 million $ 876,890
Oct 20, 2021 $ 0.00209
-13.37%
$ 1.25 million $ 442,909
Oct 19, 2021 $ 0.00241
+4.04%
$ 1.44 million $ 123,350
Oct 18, 2021 $ 0.00232
-5.33%
$ 1.38 million $ 100,240
Oct 17, 2021 $ 0.00245
+10.39%
$ 1.46 million $ 22,359