Adbank Historical Data

ADB Page 28
Download
Date Close Price change Market cap Trading volume
Nov 7, 2019 $ 0.00041
-7.43%
$ 245,402 $ 14,844
Nov 6, 2019 $ 0.000443
+0.76%
$ 265,115 $ 11,104
Nov 5, 2019 $ 0.000439
+2.10%
$ 262,597 $ 13,262
Nov 4, 2019 $ 0.00043
-11.23%
$ 257,202 $ 14,304
Nov 3, 2019 $ 0.000485
+2.78%
$ 289,758 $ 7,722
Nov 2, 2019 $ 0.000472
+10.73%
$ 281,949 $ 4,458
Nov 1, 2019 $ 0.000426
-0.16%
$ 254,641 $ 7,953
Oct 31, 2019 $ 0.000427
-1.95%
$ 255,061 $ 13,643
Oct 30, 2019 $ 0.000435
-6.75%
$ 260,145 $ 12,162
Oct 29, 2019 $ 0.000467
+14.31%
$ 278,975 $ 16,560
Oct 28, 2019 $ 0.000408
-1.40%
$ 244,075 $ 15,248
Oct 27, 2019 $ 0.000414
+2.65%
$ 247,594 $ 10,178
Oct 26, 2019 $ 0.000401
-19.62%
$ 240,060 $ 5,698
Oct 25, 2019 $ 0.000499
+24.04%
$ 298,381 $ 15,079
Oct 24, 2019 $ 0.000402
+2.63%
$ 240,558 $ 12,320
Oct 23, 2019 $ 0.000392
-9.87%
$ 234,357 $ 9,176
Oct 22, 2019 $ 0.000435
-2.80%
$ 260,015 $ 4,760
Oct 21, 2019 $ 0.000447
+3.09%
$ 267,500 $ 8,666
Oct 20, 2019 $ 0.000434
+2.64%
$ 259,455 $ 16,429
Oct 19, 2019 $ 0.000422
+3.18%
$ 252,615 $ 2,676
Oct 18, 2019 $ 0.000409
-1.45%
$ 244,823 $ 10,357
Oct 17, 2019 $ 0.000416
+7.94%
$ 248,435 $ 6,364
Oct 16, 2019 $ 0.000385
-12.22%
$ 230,169 $ 13,234
Oct 15, 2019 $ 0.000439
-16.30%
$ 262,224 $ 8,347
Oct 14, 2019 $ 0.000524
+0.09%
$ 313,305 $ 12,130
Oct 13, 2019 $ 0.000524
-4.54%
$ 313,060 $ 7,628
Oct 12, 2019 $ 0.000549
-1.68%
$ 328,245 $ 12,648
Oct 11, 2019 $ 0.000559
-5.75%
$ 334,229 $ 16,864
Oct 10, 2019 $ 0.000593
-19.35%
$ 354,447 $ 4,934
Oct 9, 2019 $ 0.000733
+15.09%
$ 438,182 $ 21,731
Oct 8, 2019 $ 0.000635
+5.51%
$ 379,876 $ 23,054
Oct 7, 2019 $ 0.000602
-1.08%
$ 360,059 $ 14,015
Oct 6, 2019 $ 0.00061
+9.97%
$ 364,955 $ 11,472
Oct 5, 2019 $ 0.000555
-16.01%
$ 331,859 $ 11,537
Oct 4, 2019 $ 0.000663
+5.95%
$ 396,642 $ 4,542
Oct 3, 2019 $ 0.000626
+22.04%
$ 374,352 $ 44,607
Oct 2, 2019 $ 0.000513
+19.17%
$ 306,746 $ 20,413
Oct 1, 2019 $ 0.000431
+5.74%
$ 257,415 $ 6,419
Sep 30, 2019 $ 0.000407
+5.95%
$ 243,439 $ 7,598
Sep 29, 2019 $ 0.000384
-17.10%
$ 229,826 $ 2,370
Sep 28, 2019 $ 0.000464
+16.05%
$ 277,233 $ 5,884
Sep 27, 2019 $ 0.000399
+2.80%
$ 238,837 $ 2,038
Sep 26, 2019 $ 0.000389
-4.38%
$ 232,343 $ 1,786
Sep 25, 2019 $ 0.000406
-0.14%
$ 242,735 $ 3,698
Sep 24, 2019 $ 0.000403
-31.28%
$ 240,720 $ 3,892
Sep 23, 2019 $ 0.000586
-5.74%
$ 350,267 $ 15,620
Sep 22, 2019 $ 0.000621
-5.95%
$ 371,593 $ 11,412
Sep 21, 2019 $ 0.000661
-1.32%
$ 395,097 $ 21,637
Sep 20, 2019 $ 0.00067
+3.34%
$ 400,391 $ 28,348
Sep 19, 2019 $ 0.000648
-34.83%
$ 387,467 $ 26,503