Adbank Historical Data

ADB Page 33
Download
Date Close Price change Market cap Trading volume
Mar 2, 2019 $ 0.00113
+27.34%
$ 676,584 $ 37,520
Mar 1, 2019 $ 0.000888
+2.67%
$ 531,021 $ 23,091
Feb 28, 2019 $ 0.000864
+8.51%
$ 516,530 $ 30,415
Feb 27, 2019 $ 0.000796
+0.64%
$ 476,035 $ 26,367
Feb 26, 2019 $ 0.000791
-0.04%
$ 473,239 $ 25,265
Feb 25, 2019 $ 0.00079
+2.59%
$ 472,542 $ 29,407
Feb 24, 2019 $ 0.000763
-9.23%
$ 455,999 $ 27,537
Feb 23, 2019 $ 0.00084
-1.87%
$ 502,340 $ 25,039
Feb 22, 2019 $ 0.000857
-0.16%
$ 512,140 $ 11,069
Feb 21, 2019 $ 0.000858
+1.02%
$ 512,996 $ 3,762
Feb 20, 2019 $ 0.000849
-2.62%
$ 507,885 $ 6,854
Feb 19, 2019 $ 0.000873
-15.07%
$ 521,688 $ 4,975
Feb 18, 2019 $ 0.00103
+14.70%
$ 614,424 $ 114
Feb 17, 2019 $ 0.000896
+4.65%
$ 535,736 $ 18,747
Feb 16, 2019 $ 0.000856
+6.60%
$ 511,992 $ 21,442
Feb 15, 2019 $ 0.000803
-1.40%
$ 480,247 $ 17,744
Feb 14, 2019 $ 0.000815
+1.46%
$ 487,122 $ 19,374
Feb 13, 2019 $ 0.000803
-1.07%
$ 480,247 $ 18,554
Feb 12, 2019 $ 0.000828
+2.15%
$ 495,251 $ 18,793
Feb 11, 2019 $ 0.000811
-1.24%
$ 484,929 $ 18,595
Feb 10, 2019 $ 0.000822
-2.78%
$ 491,291 $ 17,935
Feb 9, 2019 $ 0.000862
+1.84%
$ 515,239 $ 20,106
Feb 8, 2019 $ 0.000847
+4.34%
$ 506,283 $ 19,053
Feb 7, 2019 $ 0.000795
-4.32%
$ 475,139 $ 19,465
Feb 6, 2019 $ 0.000831
-4.84%
$ 496,624 $ 17,670
Feb 5, 2019 $ 0.000873
-2.57%
$ 521,886 $ 15,613
Feb 4, 2019 $ 0.000896
-0.29%
$ 535,675 $ 8,370
Feb 3, 2019 $ 0.000864
-1.32%
$ 516,711 $ 7,656
Feb 2, 2019 $ 0.000875
+0.53%
$ 523,169 $ 7,728
Feb 1, 2019 $ 0.000885
-12.30%
$ 529,220 $ 19,200
Jan 31, 2019 $ 0.00103
+15.94%
$ 615,795 $ 13,800
Jan 30, 2019 $ 0.000903
+5.44%
$ 540,098 $ 19,350
Jan 29, 2019 $ 0.000857
-2.57%
$ 512,331 $ 8,451
Jan 28, 2019 $ 0.000879
-7.71%
$ 525,822 $ 19,086
Jan 27, 2019 $ 0.000966
-3.37%
$ 577,647 $ 11,061
Jan 26, 2019 $ 0.00101
+0.25%
$ 601,303 $ 18,221
Jan 25, 2019 $ 0.001
-1.98%
$ 599,793 $ 12,066
Jan 24, 2019 $ 0.00102
+0.83%
$ 611,974 $ 19,367
Jan 23, 2019 $ 0.00101
-2.32%
$ 602,645 $ 21,361
Jan 22, 2019 $ 0.00105
+3.97%
$ 626,598 $ 22,851
Jan 21, 2019 $ 0.00101
+0.53%
$ 602,772 $ 21,966
Jan 20, 2019 $ 0.001
-3.25%
$ 599,631 $ 20,444
Jan 19, 2019 $ 0.00104
+1.46%
$ 619,847 $ 9,000
Jan 18, 2019 $ 0.00102
-3.98%
$ 610,885 $ 23,783
Jan 17, 2019 $ 0.00106
+7.33%
$ 635,957 $ 23,554
Jan 16, 2019 $ 0.000984
-1.81%
$ 588,497 $ 22,017
Jan 15, 2019 $ 0.000996
-1.01%
$ 595,556 $ 22,864
Jan 14, 2019 $ 0.00101
+2.24%
$ 601,928 $ 22,549
Jan 13, 2019 $ 0.000956
-6.27%
$ 571,571 $ 21,710
Jan 12, 2019 $ 0.00102
-1.36%
$ 609,850 $ 21,918