Adbank Historical Data

ADB Page 30
Download
Date Close Price change Market cap Trading volume
Jul 30, 2019 $ 0.000856
+0.81%
$ 512,051 $ 11,328
Jul 29, 2019 $ 0.00085
+0.37%
$ 507,935 $ 12,263
Jul 28, 2019 $ 0.000846
+0.92%
$ 506,067 $ 11,627
Jul 27, 2019 $ 0.000839
-6.25%
$ 501,460 $ 12,798
Jul 26, 2019 $ 0.000895
-9.81%
$ 534,880 $ 14,185
Jul 25, 2019 $ 0.000992
-3.25%
$ 593,103 $ 13,088
Jul 24, 2019 $ 0.00103
+18.96%
$ 613,032 $ 17,448
Jul 23, 2019 $ 0.000862
+1.49%
$ 515,282 $ 20,118
Jul 22, 2019 $ 0.000849
+0.24%
$ 507,724 $ 24,916
Jul 21, 2019 $ 0.000847
-0.87%
$ 506,509 $ 26,771
Jul 20, 2019 $ 0.000855
+2.82%
$ 510,965 $ 18,818
Jul 19, 2019 $ 0.000831
-3.82%
$ 496,921 $ 22,916
Jul 18, 2019 $ 0.000864
+7.83%
$ 516,639 $ 17,875
Jul 17, 2019 $ 0.000801
+8.43%
$ 479,094 $ 19,820
Jul 16, 2019 $ 0.000739
-23.04%
$ 441,877 $ 28,665
Jul 15, 2019 $ 0.00096
-4.64%
$ 574,204 $ 24,126
Jul 14, 2019 $ 0.00101
-10.53%
$ 602,069 $ 21,704
Jul 13, 2019 $ 0.00113
-2.63%
$ 672,931 $ 26,248
Jul 12, 2019 $ 0.00116
+6.71%
$ 691,073 $ 29,692
Jul 11, 2019 $ 0.00108
+7.12%
$ 647,613 $ 56,994
Jul 10, 2019 $ 0.00101
+2.13%
$ 604,565 $ 59,676
Jul 9, 2019 $ 0.00099
-11.15%
$ 591,942 $ 18,714
Jul 8, 2019 $ 0.00111
-4.26%
$ 666,209 $ 19,323
Jul 7, 2019 $ 0.00116
+3.13%
$ 695,879 $ 24,163
Jul 6, 2019 $ 0.00113
+4.45%
$ 674,775 $ 27,982
Jul 5, 2019 $ 0.00108
-0.18%
$ 646,050 $ 30,119
Jul 4, 2019 $ 0.00108
-10.21%
$ 647,198 $ 29,564
Jul 3, 2019 $ 0.00121
+1.17%
$ 720,930 $ 26,023
Jul 2, 2019 $ 0.00119
+8.57%
$ 712,622 $ 63,169
Jul 1, 2019 $ 0.0011
+14.64%
$ 656,392 $ 46,341
Jun 30, 2019 $ 0.000958
-18.04%
$ 572,608 $ 28,352
Jun 29, 2019 $ 0.00117
-8.69%
$ 698,692 $ 33,945
Jun 28, 2019 $ 0.00128
-6.23%
$ 765,144 $ 31,501
Jun 27, 2019 $ 0.00136
+16.25%
$ 815,966 $ 77,669
Jun 26, 2019 $ 0.00117
+6.24%
$ 701,941 $ 6,641
Jun 25, 2019 $ 0.00111
-6.37%
$ 660,703 $ 23,363
Jun 24, 2019 $ 0.00118
+7.52%
$ 705,626 $ 31,071
Jun 23, 2019 $ 0.0011
-3.79%
$ 656,246 $ 29,907
Jun 22, 2019 $ 0.00114
-1.43%
$ 682,149 $ 30,073
Jun 21, 2019 $ 0.00116
+2.14%
$ 692,023 $ 33,346
Jun 20, 2019 $ 0.00113
+3.51%
$ 677,523 $ 29,780
Jun 19, 2019 $ 0.00109
+0.17%
$ 654,561 $ 29,123
Jun 18, 2019 $ 0.00109
-5.21%
$ 653,443 $ 58,009
Jun 17, 2019 $ 0.00115
+1.11%
$ 689,376 $ 56,561
Jun 16, 2019 $ 0.00114
-9.72%
$ 681,830 $ 71,598
Jun 15, 2019 $ 0.00126
-2.05%
$ 755,304 $ 54,357
Jun 14, 2019 $ 0.00129
+11.83%
$ 771,179 $ 65,946
Jun 13, 2019 $ 0.00115
+4.07%
$ 689,601 $ 51,957
Jun 12, 2019 $ 0.00111
+9.58%
$ 662,606 $ 72,156
Jun 11, 2019 $ 0.00101
+2.59%
$ 604,689 $ 138,736