Adbank Historical Data

ADB Page 34
Download
Date Close Price change Market cap Trading volume
Jan 11, 2019 $ 0.00105
-1.86%
$ 628,680 $ 24,107
Jan 10, 2019 $ 0.00106
-8.18%
$ 630,849 $ 24,688
Jan 9, 2019 $ 0.00113
-0.39%
$ 673,325 $ 18,683
Jan 8, 2019 $ 0.00113
-0.62%
$ 675,929 $ 21,652
Jan 7, 2019 $ 0.00114
-4.50%
$ 680,205 $ 27,372
Jan 6, 2019 $ 0.00118
+9.17%
$ 708,494 $ 22,753
Jan 5, 2019 $ 0.00109
-3.10%
$ 648,940 $ 23,746
Jan 4, 2019 $ 0.00113
-1.72%
$ 675,204 $ 22,902
Jan 3, 2019 $ 0.00115
-5.76%
$ 687,001 $ 25,716
Jan 2, 2019 $ 0.00122
+2.00%
$ 728,024 $ 26,167
Jan 1, 2019 $ 0.00119
-0.35%
$ 712,328 $ 27,083
Dec 31, 2018 $ 0.0012
-4.09%
$ 714,762 $ 27,487
Dec 30, 2018 $ 0.00125
-2.39%
$ 744,629 $ 27,192
Dec 29, 2018 $ 0.00128
-9.93%
$ 762,920 $ 28,952
Dec 28, 2018 $ 0.00143
+8.57%
$ 852,590 $ 34,473
Dec 27, 2018 $ 0.00131
-7.77%
$ 784,485 $ 29,461
Dec 26, 2018 $ 0.00144
+1.61%
$ 859,927 $ 30,543
Dec 25, 2018 $ 0.00141
-8.68%
$ 845,241 $ 31,550
Dec 24, 2018 $ 0.00155
+5.70%
$ 924,488 $ 35,049
Dec 23, 2018 $ 0.00147
+3.72%
$ 878,487 $ 34,494
Dec 22, 2018 $ 0.00142
+5.17%
$ 846,583 $ 28,182
Dec 21, 2018 $ 0.00133
-5.37%
$ 795,200 $ 28,001
Dec 20, 2018 $ 0.00141
+9.50%
$ 840,904 $ 30,111
Dec 19, 2018 $ 0.00129
+1.35%
$ 768,424 $ 29,292
Dec 18, 2018 $ 0.00125
+10.21%
$ 747,308 $ 31,089
Dec 17, 2018 $ 0.00113
+9.94%
$ 678,308 $ 25,338
Dec 16, 2018 $ 0.00103
+1.95%
$ 616,946 $ 22,095
Dec 15, 2018 $ 0.00101
-1.28%
$ 602,821 $ 21,637
Dec 14, 2018 $ 0.00102
-1.54%
$ 610,296 $ 21,743
Dec 13, 2018 $ 0.00102
-9.42%
$ 610,973 $ 21,547
Dec 12, 2018 $ 0.00111
-4.33%
$ 665,317 $ 25,473
Dec 11, 2018 $ 0.00116
+4.34%
$ 695,586 $ 26,700
Dec 10, 2018 $ 0.00111
+3.23%
$ 666,473 $ 23,998
Dec 9, 2018 $ 0.00108
+4.16%
$ 646,836 $ 21,942
Dec 8, 2018 $ 0.00104
-0.94%
$ 624,380 $ 22,303
Dec 7, 2018 $ 0.00105
+2.89%
$ 630,679 $ 14,153
Dec 6, 2018 $ 0.00104
-6.97%
$ 623,739 $ 24,435
Dec 5, 2018 $ 0.00112
-7.94%
$ 670,376 $ 25,653
Dec 4, 2018 $ 0.00122
+6.79%
$ 728,645 $ 28,854
Dec 3, 2018 $ 0.00114
-14.16%
$ 682,310 $ 25,690
Dec 2, 2018 $ 0.00132
+0.58%
$ 792,111 $ 27,671
Dec 1, 2018 $ 0.00132
+3.00%
$ 787,003 $ 29,478
Nov 30, 2018 $ 0.00128
+0.36%
$ 764,508 $ 29,874
Nov 29, 2018 $ 0.00143
+0.00%
$ 854,621 $ 4,089
Nov 28, 2018 $ 0.00136
+0.00%
$ 816,023 $ 3,750
Nov 27, 2018 $ 0.00144
+0.00%
$ 858,685 $ 3,926
Nov 26, 2018 $ 0.00139
+0.00%
$ 832,047 $ 3,820
Nov 25, 2018 $ 0.00158
+0.00%
$ 946,808 $ 4,292
Nov 24, 2018 $ 0.00162
+0.00%
$ 969,724 $ 4,307
Nov 23, 2018 $ 0.00177
+0.00%
$ 1.06 million $ 4,525