Adbank Historical Data

ADB Page 6
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $ 0.000377
+1.46%
$ 225,243 $ 4,226
Nov 19, 2022 $ 0.000372
-2.51%
$ 222,175 $ 695
Nov 18, 2022 $ 0.000381
+2.39%
$ 227,944 $ 659
Nov 17, 2022 $ 0.000372
+1.22%
$ 222,549 $ 1,532
Nov 16, 2022 $ 0.000368
+8.05%
$ 219,771 $ 72,359
Nov 15, 2022 $ 0.00034
-3.42%
$ 203,159 $ 1,263
Nov 14, 2022 $ 0.000352
+6.08%
$ 210,346 $ 1,212
Nov 13, 2022 $ 0.000332
-12.85%
$ 198,425 $ 3,077
Nov 12, 2022 $ 0.000382
-2.33%
$ 228,373 $ 744
Nov 11, 2022 $ 0.000393
-9.46%
$ 235,174 $ 2,194
Nov 10, 2022 $ 0.000432
+21.81%
$ 258,382 $ 4,014
Nov 9, 2022 $ 0.000355
-16.78%
$ 212,461 $ 4,674
Nov 8, 2022 $ 0.000426
-16.97%
$ 254,729 $ 4,982
Nov 7, 2022 $ 0.000513
-4.85%
$ 306,645 $ 692
Nov 6, 2022 $ 0.00054
-4.25%
$ 322,666 $ 339
Nov 5, 2022 $ 0.000564
-1.05%
$ 337,113 $ 984
Nov 4, 2022 $ 0.00057
+5.78%
$ 340,667 $ 1,616
Nov 3, 2022 $ 0.000539
+0.60%
$ 322,087 $ 173
Nov 2, 2022 $ 0.000535
+3.73%
$ 320,140 $ 3,597
Nov 1, 2022 $ 0.000516
+4.31%
$ 308,593 $ 441,403
Oct 31, 2022 $ 0.000495
-6.08%
$ 296,045 $ 2,586
Oct 30, 2022 $ 0.000527
-0.75%
$ 315,270 $ 3,583
Oct 29, 2022 $ 0.000532
+19.10%
$ 317,969 $ 374,508
Oct 28, 2022 $ 0.000447
+0.64%
$ 267,171 $ 679
Oct 27, 2022 $ 0.000444
-10.30%
$ 265,536 $ 2,045
Oct 26, 2022 $ 0.000495
+6.75%
$ 295,853 $ 754
Oct 25, 2022 $ 0.000464
+2.83%
$ 277,190 $ 1,371
Oct 24, 2022 $ 0.000455
+2.96%
$ 271,762 $ 25,920
Oct 23, 2022 $ 0.000439
+3.39%
$ 262,569 $ 384
Oct 22, 2022 $ 0.000425
+2.91%
$ 253,965 $ 49,453
Oct 21, 2022 $ 0.000413
-0.74%
$ 246,794 $ 403
Oct 20, 2022 $ 0.000416
-5.31%
$ 248,563 $ 858
Oct 19, 2022 $ 0.000439
+0.84%
$ 262,428 $ 722
Oct 18, 2022 $ 0.000435
-11.35%
$ 260,269 $ 2,470
Oct 17, 2022 $ 0.000491
-1.13%
$ 293,713 $ 6,764
Oct 16, 2022 $ 0.000497
+18.09%
$ 297,264 $ 242,101
Oct 15, 2022 $ 0.00042
-0.71%
$ 250,852 $ 1,150
Oct 14, 2022 $ 0.000422
-5.30%
$ 252,526 $ 12,773
Oct 13, 2022 $ 0.000446
-6.83%
$ 266,861 $ 57,118
Oct 12, 2022 $ 0.000479
-2.10%
$ 286,385 $ 1,351
Oct 11, 2022 $ 0.000489
+7.74%
$ 292,487 $ 87,438
Oct 10, 2022 $ 0.000454
+15.15%
$ 271,603 $ 3,741
Oct 9, 2022 $ 0.000394
+1.37%
$ 235,290 $ 2,185
Oct 8, 2022 $ 0.000388
-10.05%
$ 232,167 $ 1,091
Oct 7, 2022 $ 0.000432
-1.10%
$ 258,125 $ 4,990
Oct 6, 2022 $ 0.000432
+1.81%
$ 258,297 $ 2,362
Oct 5, 2022 $ 0.000426
-8.67%
$ 254,991 $ 1,772
Oct 4, 2022 $ 0.000467
+1.89%
$ 279,216 $ 1,826
Oct 3, 2022 $ 0.000458
-13.80%
$ 273,996 $ 22,531
Oct 2, 2022 $ 0.000532
+7.29%
$ 317,984 $ 35,108