ADVERB COIN Historical Data

ADVB Page 5
Download
Date Close Price change Market cap Trading volume
Mar 8, 2024 $ 0.014
+0.00%
$ 7 million $ 3
Mar 7, 2024 $ 0.014
+0.00%
$ 7 million $ 13
Mar 6, 2024 $ 0.014
+0.00%
$ 7 million $ 33
Mar 5, 2024 $ 0.01
+0.00%
$ 5 million $ 8
Mar 4, 2024 $ 0.01
+0.00%
$ 5 million $ 8
Mar 3, 2024 $ 0.00019
+0.00%
$ -- $ 4
Mar 2, 2024 $ 0.00019
+0.00%
$ 95,000 $ 4
Feb 27, 2024 $ 0.00575
+0.00%
$ -- $ 5
Feb 26, 2024 $ 0.00575
+0.00%
$ 2.88 million $ 5
Feb 25, 2024 $ 0.0101
+0.85%
$ -- $ 8
Feb 24, 2024 $ 0.01
+12.24%
$ 5.02 million $ 14
Feb 23, 2024 $ 0.00895
-4.89%
$ 4.48 million $ 4
Feb 21, 2024 $ 0.01
+0.00%
$ -- $ 5
Feb 20, 2024 $ 0.01
+0.00%
$ 5 million $ 5
Feb 17, 2024 $ 0.00019
+0.00%
$ -- $ 10
Feb 16, 2024 $ 0.00019
+0.00%
$ 95,000 $ 10
Feb 13, 2024 $ 0.01
+0.00%
$ -- $ 4
Feb 12, 2024 $ 0.01
+0.00%
$ 5 million $ 4
Feb 8, 2024 $ 0.015
+0.00%
$ 7.5 million $ 3
Feb 7, 2024 $ 0.0049
+0.00%
$ 2.45 million $ 10
Jan 17, 2024 $ 0.02
+0.00%
$ -- $ 2
Jan 16, 2024 $ 0.02
+0.00%
$ 10 million $ 2
Jan 9, 2024 $ 0.015
+0.00%
$ -- $ 2
Jan 8, 2024 $ 0.015
-71.90%
$ 7.5 million $ 2
Jan 7, 2024 $ 0.0533
+1,187.15%
$ 26.65 million $ 5
Jan 6, 2024 $ 0.00414
+0.00%
$ 2.07 million $ 4
Jan 5, 2024 $ 0.015
+0.00%
$ 7.5 million $ 5
Jan 4, 2024 $ 0.015
+1.51%
$ 7.5 million $ 7
Jan 3, 2024 $ 0.0148
+268.50%
$ 7.39 million $ 18
Dec 26, 2023 $ 0.01
+0.00%
$ -- $ 7
Dec 25, 2023 $ 0.01
-53.92%
$ 5 million $ 7
Dec 24, 2023 $ 0.0217
+0.00%
$ 10.85 million $ 18
Dec 23, 2023 $ 0.022
+0.00%
$ -- $ 2
Dec 22, 2023 $ 0.022
+0.00%
$ 11 million $ 2
Dec 21, 2023 $ 0.022
+0.00%
$ 11 million $ 56
Dec 20, 2023 $ 0.0219
+0.00%
$ -- $ 33
Dec 19, 2023 $ 0.0219
+0.01%
$ 10.95 million $ 33
Dec 18, 2023 $ 0.031
+0.00%
$ -- $ 5
Dec 17, 2023 $ 0.031
+0.00%
$ 15.5 million $ 5
Dec 16, 2023 $ 0.031
-13.89%
$ 15.5 million $ 21
Dec 14, 2023 $ 0.045
+0.00%
$ 22.5 million $ 7
Dec 9, 2023 $ 0.045
+0.00%
$ -- $ 29
Dec 8, 2023 $ 0.045
-4.25%
$ 22.5 million $ 38
Dec 7, 2023 $ 0.047
-6.15%
$ 23.5 million $ 6
Dec 6, 2023 $ 0.0501
-34.02%
$ 25.04 million $ 82
Dec 5, 2023 $ 0.0759
-5.01%
$ 37.95 million $ 196
Dec 4, 2023 $ 0.0799
-0.13%
$ 39.95 million $ 80
Dec 3, 2023 $ 0.08
-11.11%
$ 40 million $ 130
Dec 2, 2023 $ 0.09
+20.00%
$ 45 million $ 54
Dec 1, 2023 $ 0.098
+0.00%
$ -- $ 12