Adbank Historical Data

ADB Page 25
Download
Date Close Price change Market cap Trading volume
Apr 5, 2020 $ 0.000389
-8.12%
$ 232,803 $ 254
Apr 4, 2020 $ 0.000424
+12.18%
$ 253,400 $ 1,304
Apr 3, 2020 $ 0.000378
+5.66%
$ 225,913 $ 592
Apr 2, 2020 $ 0.000358
-3.68%
$ 213,787 $ 3,736
Apr 1, 2020 $ 0.000371
-2.08%
$ 221,976 $ 2,269
Mar 31, 2020 $ 0.000379
+3.34%
$ 226,803 $ 99
Mar 30, 2020 $ 0.000367
+17.16%
$ 219,648 $ 5,308
Mar 29, 2020 $ 0.000314
-5.69%
$ 187,633 $ 5,105
Mar 28, 2020 $ 0.000333
-1.63%
$ 198,953 $ 3,960
Mar 27, 2020 $ 0.000338
+1.19%
$ 202,197 $ 2,140
Mar 26, 2020 $ 0.000334
+1.39%
$ 199,833 $ 390
Mar 25, 2020 $ 0.00033
-5.70%
$ 197,048 $ 2,802
Mar 24, 2020 $ 0.000349
+2.69%
$ 208,927 $ 184
Mar 23, 2020 $ 0.00034
+13.31%
$ 203,505 $ 811
Mar 22, 2020 $ 0.0003
-14.94%
$ 179,635 $ 1,252
Mar 21, 2020 $ 0.000353
-1.97%
$ 211,032 $ 139
Mar 20, 2020 $ 0.00036
+0.43%
$ 215,045 $ 351
Mar 19, 2020 $ 0.000358
+22.54%
$ 214,103 $ 1,412
Mar 18, 2020 $ 0.000292
-11.23%
$ 174,709 $ 1,290
Mar 17, 2020 $ 0.00033
+5.08%
$ 197,368 $ 528
Mar 16, 2020 $ 0.000314
-2.54%
$ 187,523 $ 1,166
Mar 15, 2020 $ 0.000322
-1.46%
$ 192,493 $ 609
Mar 14, 2020 $ 0.000327
+1.24%
$ 195,522 $ 530
Mar 13, 2020 $ 0.000322
+3.43%
$ 192,290 $ 1,449
Mar 12, 2020 $ 0.000311
-49.81%
$ 185,960 $ 1,322
Mar 11, 2020 $ 0.00062
+2.70%
$ 370,549 $ 1,770
Mar 10, 2020 $ 0.000603
+0.78%
$ 360,798 $ 1,744
Mar 9, 2020 $ 0.000598
-2.22%
$ 357,697 $ 2,473
Mar 8, 2020 $ 0.000612
-2.29%
$ 365,743 $ 6,124
Mar 7, 2020 $ 0.000626
-11.75%
$ 374,306 $ 9,988
Mar 6, 2020 $ 0.000709
-20.57%
$ 424,114 $ 44,232
Mar 5, 2020 $ 0.000892
+14.78%
$ 533,637 $ 39,080
Mar 4, 2020 $ 0.000777
+3.09%
$ 464,713 $ 43,030
Mar 3, 2020 $ 0.000754
+16.98%
$ 450,893 $ 43,576
Mar 2, 2020 $ 0.000644
-7.28%
$ 385,323 $ 27,176
Mar 1, 2020 $ 0.000695
-1.42%
$ 415,749 $ 44,763
Feb 29, 2020 $ 0.000706
-2.38%
$ 422,158 $ 41,994
Feb 28, 2020 $ 0.000724
+23.18%
$ 432,650 $ 48,350
Feb 27, 2020 $ 0.000586
-1.97%
$ 350,514 $ 33,354
Feb 26, 2020 $ 0.000598
+1.44%
$ 357,594 $ 44,737
Feb 25, 2020 $ 0.00059
-25.01%
$ 352,983 $ 32,110
Feb 24, 2020 $ 0.000788
+12.31%
$ 470,859 $ 42,742
Feb 23, 2020 $ 0.000701
+15.13%
$ 419,145 $ 9,043
Feb 22, 2020 $ 0.000609
+1.17%
$ 364,080 $ 18,731
Feb 21, 2020 $ 0.000602
+7.62%
$ 359,857 $ 17,582
Feb 20, 2020 $ 0.000559
-5.57%
$ 334,483 $ 6,014
Feb 19, 2020 $ 0.000593
-6.11%
$ 354,524 $ 8,090
Feb 18, 2020 $ 0.000631
-3.87%
$ 377,300 $ 13,940
Feb 17, 2020 $ 0.000657
+0.69%
$ 392,718 $ 14,513
Feb 16, 2020 $ 0.000653
+1.05%
$ 390,543 $ 8,416