Adbank Historical Data

ADB Page 24
Download
Date Close Price change Market cap Trading volume
May 25, 2020 $ 0.000576
-10.86%
$ 344,530 $ 43,658
May 24, 2020 $ 0.000647
+24.92%
$ 386,993 $ 24,399
May 23, 2020 $ 0.000518
+0.59%
$ 309,830 $ 48,494
May 22, 2020 $ 0.000515
-7.07%
$ 307,973 $ 41,126
May 21, 2020 $ 0.000554
+0.90%
$ 331,443 $ 54,587
May 20, 2020 $ 0.000549
-5.34%
$ 328,528 $ 50,570
May 19, 2020 $ 0.00058
+13.82%
$ 347,033 $ 45,941
May 18, 2020 $ 0.00051
+0.73%
$ 304,888 $ 75
May 17, 2020 $ 0.000506
+4.56%
$ 302,723 $ 531
May 16, 2020 $ 0.000484
+3.31%
$ 289,578 $ 229
May 15, 2020 $ 0.000469
-6.44%
$ 280,252 $ 10,106
May 14, 2020 $ 0.000501
+1.11%
$ 299,564 $ 11,400
May 13, 2020 $ 0.000496
+14.78%
$ 296,290 $ 722
May 12, 2020 $ 0.000432
+0.13%
$ 258,010 $ 9,221
May 11, 2020 $ 0.000431
-4.60%
$ 257,634 $ 12,600
May 10, 2020 $ 0.000452
-4.16%
$ 270,102 $ 2,482
May 9, 2020 $ 0.000471
+2.47%
$ 281,893 $ 331
May 8, 2020 $ 0.00046
+2.67%
$ 275,138 $ 2,979
May 7, 2020 $ 0.000448
+7.61%
$ 268,061 $ 751
May 6, 2020 $ 0.000417
-13.50%
$ 249,552 $ 1,668
May 5, 2020 $ 0.000482
+0.79%
$ 288,309 $ 6,933
May 4, 2020 $ 0.000479
-8.04%
$ 286,134 $ 786
May 3, 2020 $ 0.00052
-2.79%
$ 311,147 $ 9,114
May 2, 2020 $ 0.000535
+1.54%
$ 320,130 $ 74
May 1, 2020 $ 0.000527
+2.38%
$ 315,303 $ 1,272
Apr 30, 2020 $ 0.000515
-24.81%
$ 307,720 $ 4,208
Apr 29, 2020 $ 0.000685
+30.13%
$ 409,285 $ 4,206
Apr 28, 2020 $ 0.000526
+0.14%
$ 314,713 $ 1,193
Apr 27, 2020 $ 0.000526
+0.21%
$ 314,270 $ 577
Apr 26, 2020 $ 0.000524
-5.10%
$ 313,474 $ 4,463
Apr 25, 2020 $ 0.000552
+1.96%
$ 330,268 $ 187
Apr 24, 2020 $ 0.000542
+0.67%
$ 323,926 $ 336
Apr 23, 2020 $ 0.000538
+5.09%
$ 321,700 $ 1,049
Apr 22, 2020 $ 0.000512
+5.64%
$ 305,989 $ 1,584
Apr 21, 2020 $ 0.000484
+0.35%
$ 289,639 $ 308
Apr 20, 2020 $ 0.000483
-2.64%
$ 288,666 $ 1,849
Apr 19, 2020 $ 0.000496
-1.78%
$ 296,535 $ 1,591
Apr 18, 2020 $ 0.000505
+9.50%
$ 301,836 $ 297
Apr 17, 2020 $ 0.000461
-0.18%
$ 275,575 $ 688
Apr 16, 2020 $ 0.000462
+10.95%
$ 276,019 $ 1,168
Apr 15, 2020 $ 0.000416
-3.18%
$ 248,868 $ 1,039
Apr 14, 2020 $ 0.00043
+0.15%
$ 256,991 $ 2,149
Apr 13, 2020 $ 0.000429
+0.67%
$ 256,572 $ 1,614
Apr 12, 2020 $ 0.000427
-5.60%
$ 255,170 $ 1,531
Apr 11, 2020 $ 0.000452
+6.32%
$ 270,291 $ 140
Apr 10, 2020 $ 0.000425
-2.85%
$ 254,105 $ 826
Apr 9, 2020 $ 0.000438
-2.80%
$ 261,665 $ 887
Apr 8, 2020 $ 0.00045
+1.39%
$ 269,161 $ 1,852
Apr 7, 2020 $ 0.000444
+0.38%
$ 265,511 $ 160
Apr 6, 2020 $ 0.000442
+13.56%
$ 264,268 $ 1,373