Adbank Historical Data

ADB Page 8
Download
Date Close Price change Market cap Trading volume
Aug 12, 2022 $ 0.000366
+1.96%
$ 218,678 $ 130,413
Aug 11, 2022 $ 0.000359
-2.55%
$ 214,478 $ 5,586
Aug 10, 2022 $ 0.000368
-6.56%
$ 219,961 $ 3,116
Aug 9, 2022 $ 0.000392
-3.24%
$ 234,188 $ 26,497
Aug 8, 2022 $ 0.000405
+2.70%
$ 241,942 $ 75,352
Aug 7, 2022 $ 0.000398
-3.44%
$ 238,175 $ 49,668
Aug 6, 2022 $ 0.000413
-2.63%
$ 246,754 $ 1,615
Aug 5, 2022 $ 0.000422
-6.69%
$ 252,376 $ 143,155
Aug 4, 2022 $ 0.000453
-5.57%
$ 270,760 $ 195,199
Aug 3, 2022 $ 0.00048
-0.37%
$ 286,853 $ 185,295
Aug 2, 2022 $ 0.000481
+2.79%
$ 287,896 $ 3,490
Aug 1, 2022 $ 0.000468
-2.51%
$ 280,036 $ 154,562
Jul 31, 2022 $ 0.00048
-9.23%
$ 287,166 $ 102,670
Jul 30, 2022 $ 0.000498
+3.04%
$ 297,775 $ 11,365
Jul 29, 2022 $ 0.000468
+18.22%
$ 279,591 $ 259,755
Jul 28, 2022 $ 0.000395
+1.30%
$ 236,323 $ 67,628
Jul 27, 2022 $ 0.00039
-5.72%
$ 233,215 $ 104,610
Jul 26, 2022 $ 0.000413
+29.89%
$ 246,650 $ 47,276
Jul 25, 2022 $ 0.000318
-4.63%
$ 190,099 $ 207,410
Jul 24, 2022 $ 0.000334
+24.35%
$ 199,434 $ 31,976
Jul 23, 2022 $ 0.000267
-9.75%
$ 159,747 $ 9,808
Jul 22, 2022 $ 0.000296
-7.98%
$ 176,885 $ 130,429
Jul 21, 2022 $ 0.00032
+2.48%
$ 191,430 $ 168,328
Jul 20, 2022 $ 0.00031
+12.84%
$ 185,233 $ 192,462
Jul 19, 2022 $ 0.000275
-1.49%
$ 164,279 $ 89,886
Jul 18, 2022 $ 0.000283
+9.25%
$ 168,940 $ 226,833
Jul 17, 2022 $ 0.000258
-3.40%
$ 154,173 $ 84,931
Jul 16, 2022 $ 0.000267
+6.16%
$ 159,840 $ 3,682
Jul 15, 2022 $ 0.000249
+2.07%
$ 148,763 $ 454,443
Jul 14, 2022 $ 0.000245
+3.26%
$ 146,291 $ 3,496
Jul 13, 2022 $ 0.000236
+5.94%
$ 141,318 $ 377,819
Jul 12, 2022 $ 0.000221
-3.52%
$ 132,025 $ 2,634
Jul 11, 2022 $ 0.000229
-1.24%
$ 137,066 $ 195,967
Jul 10, 2022 $ 0.000241
+0.82%
$ 143,821 $ 196,267
Jul 9, 2022 $ 0.000248
-0.32%
$ 148,450 $ 357,160
Jul 8, 2022 $ 0.000249
-4.45%
$ 149,058 $ 254,380
Jul 7, 2022 $ 0.000261
+5.17%
$ 156,190 $ 26,100
Jul 6, 2022 $ 0.000257
+11.36%
$ 153,389 $ 638,823
Jul 5, 2022 $ 0.00023
-0.17%
$ 137,571 $ 433,279
Jul 4, 2022 $ 0.000231
+2.25%
$ 137,989 $ 28,402
Jul 3, 2022 $ 0.000226
+7.41%
$ 135,079 $ 73,910
Jul 2, 2022 $ 0.00021
-5.03%
$ 125,763 $ 114,735
Jul 1, 2022 $ 0.000222
-1.51%
$ 132,893 $ 1,426
Jun 30, 2022 $ 0.000221
-15.28%
$ 131,989 $ 123,975
Jun 29, 2022 $ 0.000263
-5.62%
$ 157,003 $ 107,887
Jun 28, 2022 $ 0.000278
-5.19%
$ 166,297 $ 85,494
Jun 27, 2022 $ 0.000294
+2.07%
$ 175,589 $ 25,793
Jun 26, 2022 $ 0.000288
+1.23%
$ 172,082 $ 138,739
Jun 25, 2022 $ 0.000285
-5.33%
$ 170,538 $ 24,245
Jun 24, 2022 $ 0.000302
+6.58%
$ 180,501 $ 67,507