Adbank Historical Data

ADB Page 31
Download
Date Close Price change Market cap Trading volume
Jun 10, 2019 $ 0.000986
+3.59%
$ 589,394 $ 102,317
Jun 9, 2019 $ 0.000952
-4.04%
$ 569,009 $ 105,172
Jun 8, 2019 $ 0.000992
-0.99%
$ 592,928 $ 112,425
Jun 7, 2019 $ 0.001
-0.34%
$ 598,849 $ 85,606
Jun 6, 2019 $ 0.00101
+2.15%
$ 600,917 $ 100,905
Jun 5, 2019 $ 0.000984
-0.48%
$ 588,287 $ 72,840
Jun 4, 2019 $ 0.000989
-6.79%
$ 591,073 $ 54,169
Jun 3, 2019 $ 0.00106
-8.02%
$ 634,130 $ 46,811
Jun 2, 2019 $ 0.00115
-10.90%
$ 689,443 $ 79,785
Jun 1, 2019 $ 0.00129
-2.93%
$ 773,806 $ 103,375
May 31, 2019 $ 0.00133
+2.51%
$ 797,056 $ 102,488
May 30, 2019 $ 0.0013
-1.19%
$ 777,550 $ 83,579
May 29, 2019 $ 0.00132
+3.22%
$ 786,940 $ 54,036
May 28, 2019 $ 0.00128
-1.65%
$ 762,418 $ 21,110
May 27, 2019 $ 0.0013
+0.68%
$ 775,231 $ 21,985
May 26, 2019 $ 0.00129
-0.82%
$ 770,051 $ 17,689
May 25, 2019 $ 0.0013
-11.93%
$ 776,416 $ 31,358
May 24, 2019 $ 0.00147
+2.62%
$ 881,572 $ 31,609
May 23, 2019 $ 0.00144
+2.74%
$ 859,005 $ 23,249
May 22, 2019 $ 0.0014
-8.30%
$ 836,115 $ 43,311
May 21, 2019 $ 0.00153
-0.46%
$ 911,938 $ 58,803
May 20, 2019 $ 0.00153
-14.49%
$ 916,264 $ 74,118
May 19, 2019 $ 0.00179
+9.13%
$ 1.07 million $ 54,539
May 18, 2019 $ 0.00164
-0.26%
$ 981,950 $ 47,463
May 17, 2019 $ 0.00165
-7.73%
$ 984,261 $ 36,944
May 16, 2019 $ 0.00178
+3.87%
$ 1.07 million $ 44,441
May 15, 2019 $ 0.00172
+6.48%
$ 1.03 million $ 60,297
May 14, 2019 $ 0.00161
+15.53%
$ 964,009 $ 48,692
May 13, 2019 $ 0.0014
-12.10%
$ 834,396 $ 53,665
May 12, 2019 $ 0.00159
-5.65%
$ 949,140 $ 64,317
May 11, 2019 $ 0.00168
+16.31%
$ 1.01 million $ 84,147
May 10, 2019 $ 0.00145
+4.51%
$ 864,762 $ 105,237
May 9, 2019 $ 0.00138
+5.02%
$ 827,415 $ 85,937
May 8, 2019 $ 0.00132
-12.89%
$ 787,862 $ 78,343
May 7, 2019 $ 0.00151
-6.26%
$ 904,429 $ 121,633
May 6, 2019 $ 0.00161
+5.99%
$ 964,888 $ 99,844
May 5, 2019 $ 0.00152
-0.97%
$ 910,284 $ 83,021
May 4, 2019 $ 0.00154
+2.81%
$ 919,174 $ 138,628
May 3, 2019 $ 0.0015
-17.39%
$ 893,950 $ 119,485
May 2, 2019 $ 0.00181
+0.76%
$ 1.08 million $ 198,139
May 1, 2019 $ 0.0018
+35.77%
$ 1.07 million $ 193,427
Apr 30, 2019 $ 0.00132
-7.91%
$ 790,926 $ 105,911
Apr 29, 2019 $ 0.00144
-8.03%
$ 859,010 $ 143,558
Apr 28, 2019 $ 0.00156
+3.05%
$ 931,707 $ 180,264
Apr 27, 2019 $ 0.00151
+1.12%
$ 904,193 $ 129,753
Apr 26, 2019 $ 0.0015
-5.83%
$ 894,138 $ 103,125
Apr 25, 2019 $ 0.00159
-11.85%
$ 949,560 $ 112,242
Apr 24, 2019 $ 0.0018
-6.16%
$ 1.08 million $ 107,501
Apr 23, 2019 $ 0.00192
-3.03%
$ 1.15 million $ 74,106
Apr 22, 2019 $ 0.00198
+2.31%
$ 1.18 million $ 66,992