Adbank Historical Data

ADB Page 18
Download
Date Close Price change Market cap Trading volume
Mar 26, 2021 $ 0.00784
+2.56%
$ 4.69 million $ 350,574
Mar 25, 2021 $ 0.00756
-15.05%
$ 4.52 million $ 659,817
Mar 24, 2021 $ 0.0089
+1.89%
$ 5.32 million $ 1.27 million
Mar 23, 2021 $ 0.00874
+120.12%
$ 5.22 million $ 1.71 million
Mar 22, 2021 $ 0.00397
-17.40%
$ 2.37 million $ 138,133
Mar 21, 2021 $ 0.00481
-8.43%
$ 2.87 million $ 114,939
Mar 20, 2021 $ 0.00525
+6.07%
$ 3.14 million $ 214,843
Mar 19, 2021 $ 0.00495
+40.90%
$ 2.96 million $ 328,214
Mar 18, 2021 $ 0.00351
+1.78%
$ 2.1 million $ 74,869
Mar 17, 2021 $ 0.00345
-20.03%
$ 2.06 million $ 189,472
Mar 16, 2021 $ 0.00431
+56.91%
$ 2.58 million $ 530,383
Mar 15, 2021 $ 0.00275
-7.83%
$ 1.64 million $ 77,278
Mar 14, 2021 $ 0.00299
-5.45%
$ 1.79 million $ 105,343
Mar 13, 2021 $ 0.00316
+34.65%
$ 1.89 million $ 56,941
Mar 12, 2021 $ 0.00235
-4.95%
$ 1.4 million $ 45,402
Mar 11, 2021 $ 0.00247
+36.78%
$ 1.48 million $ 89,309
Mar 10, 2021 $ 0.00181
+9.17%
$ 1.08 million $ 72,117
Mar 9, 2021 $ 0.00165
+5.09%
$ 988,329 $ 140,397
Mar 8, 2021 $ 0.00157
+23.79%
$ 940,321 $ 332,709
Mar 7, 2021 $ 0.00127
-4.31%
$ 760,098 $ 71,127
Mar 6, 2021 $ 0.00133
-6.45%
$ 794,408 $ 5,693
Mar 5, 2021 $ 0.00142
-5.04%
$ 849,366 $ 54,859
Mar 4, 2021 $ 0.0015
-1.81%
$ 894,737 $ 119,027
Mar 3, 2021 $ 0.00152
-2.47%
$ 911,657 $ 60,230
Mar 2, 2021 $ 0.00156
+2.48%
$ 934,670 $ 99,512
Mar 1, 2021 $ 0.00153
+4.76%
$ 912,262 $ 59,485
Feb 28, 2021 $ 0.00146
+11.40%
$ 870,571 $ 48,586
Feb 27, 2021 $ 0.00131
+18.69%
$ 782,072 $ 83,103
Feb 26, 2021 $ 0.0011
-9.36%
$ 658,531 $ 5,179
Feb 25, 2021 $ 0.00122
-8.70%
$ 728,241 $ 91,248
Feb 24, 2021 $ 0.00133
+8.87%
$ 797,199 $ 29,127
Feb 23, 2021 $ 0.00122
-13.36%
$ 731,057 $ 81,460
Feb 22, 2021 $ 0.00141
-7.84%
$ 843,639 $ 48,703
Feb 21, 2021 $ 0.00153
-3.33%
$ 915,189 $ 53,256
Feb 20, 2021 $ 0.00158
-3.84%
$ 946,846 $ 11,932
Feb 19, 2021 $ 0.00165
+10.15%
$ 984,021 $ 22,616
Feb 18, 2021 $ 0.00149
-3.12%
$ 893,577 $ 193,476
Feb 17, 2021 $ 0.00154
-10.19%
$ 922,370 $ 306,868
Feb 16, 2021 $ 0.00172
-2.56%
$ 1.03 million $ 19,056
Feb 15, 2021 $ 0.00176
+13.66%
$ 1.05 million $ 34,348
Feb 14, 2021 $ 0.00155
+5.47%
$ 928,032 $ 14,472
Feb 13, 2021 $ 0.00147
+13.98%
$ 879,740 $ 34,568
Feb 12, 2021 $ 0.00129
+0.22%
$ 771,627 $ 354,811
Feb 11, 2021 $ 0.00129
+13.45%
$ 769,974 $ 64,134
Feb 10, 2021 $ 0.00114
+18.36%
$ 678,825 $ 34,728
Feb 9, 2021 $ 0.000959
-4.23%
$ 573,553 $ 49,859
Feb 8, 2021 $ 0.001
+12.06%
$ 598,284 $ 185,688
Feb 7, 2021 $ 0.000893
-8.26%
$ 533,972 $ 78,318
Feb 6, 2021 $ 0.000973
-4.84%
$ 581,716 $ 50,902
Feb 5, 2021 $ 0.00102
+5.38%
$ 612,436 $ 9,917