Adbank Historical Data

ADB Page 7
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 0.000496
+2.14%
$ 296,332 $ 4,076
Sep 30, 2022 $ 0.000486
-8.69%
$ 290,291 $ 9,769
Sep 29, 2022 $ 0.000543
-1.27%
$ 324,877 $ 16,642
Sep 28, 2022 $ 0.000551
-13.53%
$ 329,363 $ 5,495
Sep 27, 2022 $ 0.000638
+10.48%
$ 381,691 $ 23,604
Sep 26, 2022 $ 0.000578
+4.88%
$ 345,681 $ 9,549
Sep 25, 2022 $ 0.000555
-13.31%
$ 331,848 $ 13,747
Sep 24, 2022 $ 0.00064
-13.34%
$ 382,899 $ 9,337
Sep 23, 2022 $ 0.000745
+19.90%
$ 445,461 $ 168,313
Sep 22, 2022 $ 0.000622
+29.14%
$ 371,843 $ 195,491
Sep 21, 2022 $ 0.000482
-12.01%
$ -- $ 8,389
Sep 20, 2022 $ 0.000544
+12.53%
$ 325,289 $ 46,789
Sep 19, 2022 $ 0.000483
+77.50%
$ 288,615 $ 65,067
Sep 18, 2022 $ 0.000271
-4.32%
$ 162,163 $ 757
Sep 17, 2022 $ 0.000284
+8.91%
$ 169,647 $ 1,255
Sep 16, 2022 $ 0.00026
-1.04%
$ 155,601 $ 6,082
Sep 15, 2022 $ 0.000263
-23.52%
$ 157,182 $ 3,667
Sep 14, 2022 $ 0.000345
-11.30%
$ 206,103 $ 5,437
Sep 13, 2022 $ 0.000384
-13.54%
$ 229,774 $ 2,254
Sep 12, 2022 $ 0.000444
+18.77%
$ 265,698 $ 4,784
Sep 11, 2022 $ 0.000374
-3.71%
$ 223,533 $ 174,772
Sep 10, 2022 $ 0.000388
+10.09%
$ 232,188 $ 3,743
Sep 9, 2022 $ 0.000353
+1.37%
$ 210,822 $ 3,388
Sep 8, 2022 $ 0.000348
+1.19%
$ 207,874 $ 49,053
Sep 7, 2022 $ 0.000346
+1.96%
$ 206,660 $ 2,856
Sep 6, 2022 $ 0.000339
-8.49%
$ 202,832 $ 105,647
Sep 5, 2022 $ 0.000372
-4.07%
$ 222,476 $ 6,615
Sep 4, 2022 $ 0.000388
+15.70%
$ 231,819 $ 43,348
Sep 3, 2022 $ 0.000339
+29.70%
$ 202,590 $ 150,946
Sep 2, 2022 $ 0.000261
-0.12%
$ 156,274 $ 96,998
Sep 1, 2022 $ 0.000261
+1.05%
$ 156,167 $ 818
Aug 31, 2022 $ 0.000258
-0.44%
$ 154,556 $ 80,702
Aug 30, 2022 $ 0.000258
-1.75%
$ 154,000 $ 519,640
Aug 29, 2022 $ 0.000262
+2.77%
$ 156,796 $ 1,360
Aug 28, 2022 $ 0.000256
-0.27%
$ 152,946 $ 658,779
Aug 27, 2022 $ 0.000257
-3.16%
$ 153,588 $ 839
Aug 26, 2022 $ 0.000265
-11.63%
$ 158,544 $ 101,961
Aug 25, 2022 $ 0.0003
-0.45%
$ 179,509 $ 97,778
Aug 24, 2022 $ 0.0003
-1.26%
$ 179,117 $ 687,429
Aug 23, 2022 $ 0.000304
+1.62%
$ 181,517 $ 80,193
Aug 22, 2022 $ 0.000298
-1.07%
$ 178,371 $ 91,249
Aug 21, 2022 $ 0.000302
+2.10%
$ 180,420 $ 8,348
Aug 20, 2022 $ 0.000296
+1.92%
$ 176,708 $ 1,597
Aug 19, 2022 $ 0.00029
-21.41%
$ 173,561 $ 166,097
Aug 18, 2022 $ 0.000372
+0.17%
$ 222,422 $ 33,972
Aug 17, 2022 $ 0.000371
-2.27%
$ 221,736 $ 76,082
Aug 16, 2022 $ 0.00038
-1.55%
$ 226,984 $ 115,637
Aug 15, 2022 $ 0.000386
-0.79%
$ 230,673 $ 157,591
Aug 14, 2022 $ 0.000389
-1.63%
$ 232,821 $ 285,241
Aug 13, 2022 $ 0.000396
+8.14%
$ 236,546 $ 51,818