Adbank Historical Data

ADB Page 4
Download
Date Close Price change Market cap Trading volume
Feb 28, 2023 $ 0.00101
-2.07%
$ 600,999 $ 38,341
Feb 27, 2023 $ 0.000987
-4.28%
$ 589,872 $ 139,153
Feb 26, 2023 $ 0.00103
+0.86%
$ 616,171 $ 540,238
Feb 25, 2023 $ 0.00102
-9.79%
$ 610,285 $ 3,187
Feb 24, 2023 $ 0.00113
-11.65%
$ 676,681 $ 452,316
Feb 23, 2023 $ 0.00128
+8.66%
$ 766,301 $ 4,697
Feb 22, 2023 $ 0.00118
+0.53%
$ 705,021 $ 1.61 million
Feb 21, 2023 $ 0.00117
-2.77%
$ 701,012 $ 15,504
Feb 20, 2023 $ 0.0012
-19.24%
$ 720,039 $ 95,750
Feb 19, 2023 $ 0.00149
+19.25%
$ 891,542 $ 39,353
Feb 18, 2023 $ 0.00119
-4.35%
$ 710,036 $ 185,448
Feb 17, 2023 $ 0.00127
+41.91%
$ 758,005 $ 97,476
Feb 16, 2023 $ 0.000894
+3.70%
$ 534,762 $ 6,008
Feb 15, 2023 $ 0.000862
+14.17%
$ 515,294 $ 1.22 million
Feb 14, 2023 $ 0.000755
-17.35%
$ 451,486 $ 107,836
Feb 13, 2023 $ 0.00119
+26.67%
$ 712,752 $ 10,411
Feb 12, 2023 $ 0.000941
+21.30%
$ 562,531 $ 52,645
Feb 11, 2023 $ 0.000776
+3.09%
$ 463,841 $ 25,520
Feb 10, 2023 $ 0.000752
+1.12%
$ 449,906 $ 1,619
Feb 9, 2023 $ 0.000746
-3.70%
$ 445,767 $ 13,821
Feb 8, 2023 $ 0.000774
-1.65%
$ 462,574 $ 12,809
Feb 7, 2023 $ 0.000787
+18.51%
$ 470,310 $ 35,630
Feb 6, 2023 $ 0.000665
+3.08%
$ 397,441 $ 79,126
Feb 5, 2023 $ 0.000657
+21.51%
$ 392,956 $ 2,573
Feb 4, 2023 $ 0.000541
+4.93%
$ 323,578 $ 8,473
Feb 3, 2023 $ 0.00052
+4.61%
$ 310,899 $ 33,715
Feb 2, 2023 $ 0.000497
-0.37%
$ 297,419 $ 9,899
Feb 1, 2023 $ 0.000499
+7.53%
$ 298,540 $ 35,382
Jan 31, 2023 $ 0.000462
+6.01%
$ 276,257 $ 16,646
Jan 30, 2023 $ 0.000435
-3.62%
$ 260,282 $ 11,046
Jan 29, 2023 $ 0.000452
+2.67%
$ 270,093 $ 2,348
Jan 28, 2023 $ 0.00044
+2.41%
$ 263,026 $ 12,176
Jan 27, 2023 $ 0.000429
+1.16%
$ 256,739 $ 50,402
Jan 26, 2023 $ 0.000424
+2.38%
$ 253,492 $ 10,691
Jan 25, 2023 $ 0.000414
+4.03%
$ 247,265 $ 54,011
Jan 24, 2023 $ 0.000398
-0.92%
$ 237,967 $ 560
Jan 23, 2023 $ 0.000402
+0.81%
$ 240,121 $ 4,025
Jan 22, 2023 $ 0.000398
-7.99%
$ 237,957 $ 1,569
Jan 21, 2023 $ 0.000433
-4.17%
$ 259,168 $ 1,925
Jan 20, 2023 $ 0.000452
+8.89%
$ 270,439 $ 109,845
Jan 19, 2023 $ 0.000415
+3.85%
$ 248,129 $ 693
Jan 18, 2023 $ 0.0004
-10.58%
$ 238,985 $ 1,134
Jan 17, 2023 $ 0.000448
+6.12%
$ 267,620 $ 4,986
Jan 16, 2023 $ 0.000422
-3.56%
$ 252,204 $ 23,399
Jan 15, 2023 $ 0.000437
+2.80%
$ 261,435 $ 4,647
Jan 14, 2023 $ 0.000425
+0.79%
$ 254,196 $ 2,941
Jan 13, 2023 $ 0.000421
+4.82%
$ 251,598 $ 605
Jan 12, 2023 $ 0.000402
-0.65%
$ 240,160 $ 1,078
Jan 11, 2023 $ 0.000404
+7.52%
$ 241,589 $ 850
Jan 10, 2023 $ 0.000376
-5.91%
$ 224,583 $ 1,783