Adbank Historical Data

ADB Page 27
Download
Date Close Price change Market cap Trading volume
Dec 27, 2019 $ 0.000285
+0.55%
$ 170,201 $ 896
Dec 26, 2019 $ 0.000283
-0.03%
$ 169,279 $ 819
Dec 25, 2019 $ 0.000283
-2.12%
$ 169,157 $ 912
Dec 24, 2019 $ 0.000289
-4.03%
$ 172,786 $ 802
Dec 23, 2019 $ 0.000301
-0.34%
$ 180,094 $ 971
Dec 22, 2019 $ 0.000302
+7.94%
$ 180,654 $ 1,176
Dec 21, 2019 $ 0.00028
-3.06%
$ 167,399 $ 932
Dec 20, 2019 $ 0.000289
+1.74%
$ 172,680 $ 62
Dec 19, 2019 $ 0.000284
-4.43%
$ 169,775 $ 1,336
Dec 18, 2019 $ 0.000297
+9.19%
$ 177,652 $ 2,133
Dec 17, 2019 $ 0.000273
-11.82%
$ 162,949 $ 2,037
Dec 16, 2019 $ 0.000309
-3.95%
$ 184,794 $ 1,761
Dec 15, 2019 $ 0.000322
+1.62%
$ 192,401 $ 2,062
Dec 14, 2019 $ 0.000317
+0.21%
$ 189,341 $ 2,516
Dec 13, 2019 $ 0.000316
+1.02%
$ 188,935 $ 2,499
Dec 12, 2019 $ 0.000313
-1.02%
$ 187,037 $ 4,073
Dec 11, 2019 $ 0.000315
+0.55%
$ 188,559 $ 4,059
Dec 10, 2019 $ 0.000314
-4.14%
$ 187,534 $ 1,424
Dec 9, 2019 $ 0.000327
-2.79%
$ 195,613 $ 7,286
Dec 8, 2019 $ 0.000337
+0.37%
$ 201,203 $ 4.63 million
Dec 7, 2019 $ 0.000335
-2.48%
$ 200,465 $ 678
Dec 6, 2019 $ 0.000344
-2.17%
$ 205,558 $ 1,488
Dec 5, 2019 $ 0.000352
-3.34%
$ 210,704 $ 5,106
Dec 4, 2019 $ 0.000368
+1.80%
$ 219,734 $ 1,379
Dec 3, 2019 $ 0.000361
-2.71%
$ 215,853 $ 2,969
Dec 2, 2019 $ 0.000371
+0.92%
$ 221,881 $ 3,011
Dec 1, 2019 $ 0.000368
-0.18%
$ 219,900 $ 1,459
Nov 30, 2019 $ 0.000368
-1.90%
$ 220,289 $ 4,170
Nov 29, 2019 $ 0.000376
+2.54%
$ 224,707 $ 1,288
Nov 28, 2019 $ 0.000367
+0.39%
$ 219,166 $ 2,452
Nov 27, 2019 $ 0.000366
+0.98%
$ 218,796 $ 2,509
Nov 26, 2019 $ 0.000362
+6.48%
$ 216,687 $ 3,800
Nov 25, 2019 $ 0.000339
+1.26%
$ 202,925 $ 9,820
Nov 24, 2019 $ 0.000335
-3.34%
$ 200,406 $ 2,190
Nov 23, 2019 $ 0.000347
-8.57%
$ 207,311 $ 6,342
Nov 22, 2019 $ 0.000378
-15.91%
$ 225,887 $ 5,487
Nov 21, 2019 $ 0.000449
-8.48%
$ 268,623 $ 7,745
Nov 20, 2019 $ 0.000491
+13.18%
$ 293,527 $ 3,156
Nov 19, 2019 $ 0.000434
-10.94%
$ 259,347 $ 15,341
Nov 18, 2019 $ 0.000487
-8.14%
$ 291,219 $ 6,007
Nov 17, 2019 $ 0.00053
+52.28%
$ 316,969 $ 14,025
Nov 16, 2019 $ 0.000349
-3.33%
$ 208,488 $ 6,246
Nov 15, 2019 $ 0.000361
-6.19%
$ 215,665 $ 10,384
Nov 14, 2019 $ 0.000385
-1.24%
$ 229,909 $ 26,998
Nov 13, 2019 $ 0.000389
-4.69%
$ 232,792 $ 43,086
Nov 12, 2019 $ 0.000408
-1.40%
$ 244,225 $ 401
Nov 11, 2019 $ 0.000414
+3.44%
$ 247,699 $ 9,059
Nov 10, 2019 $ 0.000401
-2.06%
$ 239,803 $ 3,980
Nov 9, 2019 $ 0.00041
+3.77%
$ 244,855 $ 7,555
Nov 8, 2019 $ 0.000395
-3.82%
$ 235,980 $ 4,951