Adbank Historical Data

ADB Page 32
Download
Date Close Price change Market cap Trading volume
Apr 21, 2019 $ 0.00194
-4.95%
$ 1.16 million $ 65,787
Apr 20, 2019 $ 0.00204
+0.63%
$ 1.22 million $ 63,283
Apr 19, 2019 $ 0.00202
-8.68%
$ 1.21 million $ 60,292
Apr 18, 2019 $ 0.00222
+4.58%
$ 1.32 million $ 70,775
Apr 17, 2019 $ 0.00212
+2.09%
$ 1.27 million $ 56,858
Apr 16, 2019 $ 0.00208
+5.86%
$ 1.24 million $ 39,131
Apr 15, 2019 $ 0.00196
-0.80%
$ 1.17 million $ 40,068
Apr 14, 2019 $ 0.00198
-6.15%
$ 1.18 million $ 32,897
Apr 13, 2019 $ 0.00211
+2.76%
$ 1.26 million $ 41,435
Apr 12, 2019 $ 0.00205
+3.23%
$ 1.23 million $ 23,699
Apr 11, 2019 $ 0.00199
-11.86%
$ 1.19 million $ 35,413
Apr 10, 2019 $ 0.00225
-1.48%
$ 1.35 million $ 73,046
Apr 9, 2019 $ 0.00229
-9.98%
$ 1.37 million $ 72,943
Apr 8, 2019 $ 0.00254
-4.59%
$ 1.52 million $ 86,331
Apr 7, 2019 $ 0.00266
+13.23%
$ 1.59 million $ 83,090
Apr 6, 2019 $ 0.00235
+2.69%
$ 1.41 million $ 80,863
Apr 5, 2019 $ 0.00229
-6.82%
$ 1.37 million $ 82,658
Apr 4, 2019 $ 0.00246
+16.91%
$ 1.47 million $ 86,299
Apr 3, 2019 $ 0.0021
-18.26%
$ 1.26 million $ 81,192
Apr 2, 2019 $ 0.00257
+4.20%
$ 1.54 million $ 93,539
Apr 1, 2019 $ 0.00247
-8.81%
$ 1.48 million $ 86,906
Mar 31, 2019 $ 0.00271
+1.15%
$ 1.62 million $ 99,863
Mar 30, 2019 $ 0.00268
+10.15%
$ 1.6 million $ 94,578
Mar 29, 2019 $ 0.00244
+23.01%
$ 1.46 million $ 95,440
Mar 28, 2019 $ 0.00198
-8.72%
$ 1.18 million $ 70,157
Mar 27, 2019 $ 0.00217
-5.36%
$ 1.3 million $ 84,794
Mar 26, 2019 $ 0.00229
-4.74%
$ 1.37 million $ 75,549
Mar 25, 2019 $ 0.0024
-2.11%
$ 1.44 million $ 77,679
Mar 24, 2019 $ 0.00246
-20.90%
$ 1.47 million $ 73,410
Mar 23, 2019 $ 0.00311
+3.55%
$ 1.86 million $ 89,369
Mar 22, 2019 $ 0.003
+6.60%
$ 1.79 million $ 105,084
Mar 21, 2019 $ 0.00281
-16.63%
$ 1.68 million $ 97,793
Mar 20, 2019 $ 0.00337
-0.42%
$ 2.02 million $ 120,153
Mar 19, 2019 $ 0.00339
-10.36%
$ 2.02 million $ 114,240
Mar 18, 2019 $ 0.00378
-1.34%
$ 2.26 million $ 132,965
Mar 17, 2019 $ 0.00383
+4.11%
$ 2.29 million $ 134,660
Mar 16, 2019 $ 0.00368
+13.43%
$ 2.2 million $ 144,020
Mar 15, 2019 $ 0.00324
+2.00%
$ 1.94 million $ 111,354
Mar 14, 2019 $ 0.00317
+4.10%
$ 1.9 million $ 110,290
Mar 13, 2019 $ 0.00304
-2.79%
$ 1.82 million $ 107,953
Mar 12, 2019 $ 0.00313
-5.68%
$ 1.87 million $ 108,451
Mar 11, 2019 $ 0.00332
+10.41%
$ 1.98 million $ 123,612
Mar 10, 2019 $ 0.00308
+4.19%
$ 1.84 million $ 112,729
Mar 9, 2019 $ 0.00295
+62.44%
$ 1.77 million $ 149,632
Mar 8, 2019 $ 0.00182
-1.31%
$ 1.09 million $ 8
Mar 7, 2019 $ 0.00184
-0.35%
$ 1.1 million $ 66,685
Mar 6, 2019 $ 0.00185
-8.32%
$ 1.1 million $ 71,995
Mar 5, 2019 $ 0.00204
-7.86%
$ 1.22 million $ 84,001
Mar 4, 2019 $ 0.00222
+24.26%
$ 1.33 million $ 87,203
Mar 3, 2019 $ 0.00179
+57.79%
$ 1.07 million $ 73,109