Adbank Historical Data

ADB Page 9
Download
Date Close Price change Market cap Trading volume
Jun 23, 2022 $ 0.000283
-0.24%
$ 169,248 $ 172,648
Jun 22, 2022 $ 0.000284
-5.46%
$ 169,660 $ 70,977
Jun 21, 2022 $ 0.0003
+2.14%
$ 179,603 $ 154,494
Jun 20, 2022 $ 0.000295
-4.88%
$ 176,482 $ 43,427
Jun 19, 2022 $ 0.000311
+14.11%
$ 186,203 $ 81,823
Jun 18, 2022 $ 0.000274
-4.89%
$ 163,754 $ 98,517
Jun 17, 2022 $ 0.000291
-6.50%
$ 174,245 $ 125,441
Jun 16, 2022 $ 0.000313
-0.59%
$ 186,962 $ 194,246
Jun 15, 2022 $ 0.000313
-3.35%
$ 187,029 $ 92,501
Jun 14, 2022 $ 0.000326
+27.94%
$ 194,951 $ 82,985
Jun 13, 2022 $ 0.000264
-11.84%
$ 157,782 $ 4,512
Jun 12, 2022 $ 0.000295
-7.94%
$ 176,190 $ 106,748
Jun 11, 2022 $ 0.00032
+0.75%
$ 191,353 $ 111,944
Jun 10, 2022 $ 0.000318
-6.58%
$ 190,076 $ 130,346
Jun 9, 2022 $ 0.000342
-0.13%
$ 204,566 $ 64,324
Jun 8, 2022 $ 0.000343
-3.72%
$ 204,921 $ 59,847
Jun 7, 2022 $ 0.000356
+13.22%
$ 212,719 $ 104,431
Jun 6, 2022 $ 0.000315
+3.55%
$ 188,119 $ 102,917
Jun 5, 2022 $ 0.000304
+6.92%
$ 181,646 $ 189,610
Jun 4, 2022 $ 0.000284
-5.50%
$ 169,792 $ 3,352
Jun 3, 2022 $ 0.000301
+0.44%
$ 179,723 $ 110,116
Jun 2, 2022 $ 0.000299
+0.10%
$ 179,063 $ 184,527
Jun 1, 2022 $ 0.000299
-8.37%
$ 179,075 $ 2,213
May 31, 2022 $ 0.000327
+2.10%
$ 195,269 $ 86,170
May 30, 2022 $ 0.000322
+8.80%
$ 192,431 $ 85,035
May 29, 2022 $ 0.000296
+3.66%
$ 176,967 $ 104,280
May 28, 2022 $ 0.000286
+2.77%
$ 170,799 $ 81,026
May 27, 2022 $ 0.000278
+1.45%
$ 166,223 $ 97,813
May 26, 2022 $ 0.000283
-3.03%
$ 169,327 $ 64,021
May 25, 2022 $ 0.000292
+2.16%
$ 174,438 $ 89,224
May 24, 2022 $ 0.000285
-6.68%
$ 170,678 $ 89,563
May 23, 2022 $ 0.000304
-2.06%
$ 181,797 $ 31,473
May 22, 2022 $ 0.000311
+5.77%
$ 185,974 $ 133,020
May 21, 2022 $ 0.000294
+4.89%
$ 175,904 $ 9,771
May 20, 2022 $ 0.000279
-10.22%
$ 166,989 $ 38,851
May 19, 2022 $ 0.000312
+8.94%
$ 186,264 $ 154,969
May 18, 2022 $ 0.000285
+17.14%
$ 170,695 $ 77,733
May 17, 2022 $ 0.00024
-17.37%
$ 143,219 $ 61,174
May 16, 2022 $ 0.000299
+38.16%
$ 179,034 $ 78,783
May 15, 2022 $ 0.000221
-8.22%
$ 132,133 $ 20,862
May 14, 2022 $ 0.000241
-8.47%
$ 144,054 $ 31,724
May 13, 2022 $ 0.000267
-0.82%
$ 159,469 $ 10,051
May 12, 2022 $ 0.000284
-4.84%
$ 169,781 $ 17,284
May 11, 2022 $ 0.000296
-30.08%
$ 177,047 $ 10,850
May 10, 2022 $ 0.000424
+1.71%
$ 253,623 $ 75,684
May 9, 2022 $ 0.000411
-11.83%
$ 245,846 $ 90,843
May 8, 2022 $ 0.000466
-3.49%
$ 278,675 $ 82,970
May 7, 2022 $ 0.000483
-2.59%
$ 288,885 $ 97,463
May 6, 2022 $ 0.000499
+6.04%
$ 298,255 $ 91,146
May 5, 2022 $ 0.000455
-15.80%
$ 272,009 $ 103,366