Adbank Historical Data

ADB Page 29
Download
Date Close Price change Market cap Trading volume
Sep 18, 2019 $ 0.000994
-8.77%
$ 594,588 $ 35,007
Sep 17, 2019 $ 0.00109
+1.86%
$ 651,764 $ 54,494
Sep 16, 2019 $ 0.00107
-5.67%
$ 640,199 $ 28,178
Sep 15, 2019 $ 0.00114
+1.64%
$ 678,745 $ 84,073
Sep 14, 2019 $ 0.00112
+163.07%
$ 667,778 $ 138,228
Sep 13, 2019 $ 0.000425
+0.23%
$ 253,840 $ 23,418
Sep 12, 2019 $ 0.000424
-3.15%
$ 253,262 $ 41,393
Sep 11, 2019 $ 0.000436
+3.23%
$ 260,877 $ 25,916
Sep 10, 2019 $ 0.000423
+2.55%
$ 253,147 $ 40,578
Sep 9, 2019 $ 0.000412
-1.28%
$ 246,387 $ 37,455
Sep 8, 2019 $ 0.000417
+0.34%
$ 249,591 $ 20,204
Sep 7, 2019 $ 0.000416
+4.18%
$ 248,754 $ 28,232
Sep 6, 2019 $ 0.0004
-12.91%
$ 238,996 $ 19,560
Sep 5, 2019 $ 0.000459
-2.90%
$ 274,417 $ 16,185
Sep 4, 2019 $ 0.000471
-7.43%
$ 281,793 $ 38,943
Sep 3, 2019 $ 0.000509
-2.86%
$ 304,494 $ 28,855
Sep 2, 2019 $ 0.000525
-9.22%
$ 313,707 $ 38,264
Sep 1, 2019 $ 0.00058
+1.34%
$ 346,514 $ 16,135
Aug 31, 2019 $ 0.000572
+2.96%
$ 341,948 $ 30,233
Aug 30, 2019 $ 0.000555
+6.80%
$ 332,102 $ 19,324
Aug 29, 2019 $ 0.00052
-1.63%
$ 310,948 $ 12,923
Aug 28, 2019 $ 0.000529
-8.63%
$ 316,114 $ 18,682
Aug 27, 2019 $ 0.000579
-1.18%
$ 345,963 $ 12,120
Aug 26, 2019 $ 0.000584
+0.48%
$ 348,938 $ 12,574
Aug 25, 2019 $ 0.000581
+1.51%
$ 347,163 $ 5,204
Aug 24, 2019 $ 0.000572
-9.46%
$ 341,979 $ 19,987
Aug 23, 2019 $ 0.000632
+7.11%
$ 377,726 $ 12,842
Aug 22, 2019 $ 0.00059
+2.89%
$ 352,659 $ 19,302
Aug 21, 2019 $ 0.000574
-5.34%
$ 343,147 $ 9,962
Aug 20, 2019 $ 0.000606
-1.74%
$ 362,527 $ 21,786
Aug 19, 2019 $ 0.000614
+2.14%
$ 366,968 $ 23,363
Aug 18, 2019 $ 0.000601
+0.09%
$ 359,528 $ 23,919
Aug 17, 2019 $ 0.0006
-3.71%
$ 358,761 $ 13,191
Aug 16, 2019 $ 0.000621
-3.24%
$ 371,025 $ 8,892
Aug 15, 2019 $ 0.000638
+10.14%
$ 381,503 $ 18,551
Aug 14, 2019 $ 0.000578
-15.32%
$ 345,384 $ 15,814
Aug 13, 2019 $ 0.000682
-0.20%
$ 407,852 $ 7,408
Aug 12, 2019 $ 0.000684
+0.35%
$ 409,120 $ 13,811
Aug 11, 2019 $ 0.000682
+2.43%
$ 407,516 $ 8,539
Aug 10, 2019 $ 0.000665
+4.75%
$ 397,866 $ 8,665
Aug 9, 2019 $ 0.000637
-5.60%
$ 380,650 $ 8,543
Aug 8, 2019 $ 0.000676
-10.81%
$ 404,125 $ 18,834
Aug 7, 2019 $ 0.000758
-4.13%
$ 453,083 $ 5,779
Aug 6, 2019 $ 0.00079
-5.11%
$ 472,601 $ 4,954
Aug 5, 2019 $ 0.000833
-8.37%
$ 497,999 $ 6,933
Aug 4, 2019 $ 0.000909
-4.85%
$ 543,520 $ 10,031
Aug 3, 2019 $ 0.000955
+4.25%
$ 571,300 $ 10,436
Aug 2, 2019 $ 0.000917
-2.09%
$ 548,019 $ 12,799
Aug 1, 2019 $ 0.000936
+1.75%
$ 559,726 $ 11,404
Jul 31, 2019 $ 0.00092
+7.43%
$ 550,077 $ 13,226