ADVERB COIN Historical Data

ADVB Page 5
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.0195
+2.58%
$ 9.74 million $ 79
Mar 31, 2024 $ 0.0123
+0.00%
$ 6.15 million $ 1
Mar 30, 2024 $ 0.0123
+56.29%
$ 6.15 million $ 1
Mar 29, 2024 $ 0.00787
+0.00%
$ 3.94 million $ 15
Mar 28, 2024 $ 0.00787
+0.00%
$ -- $ 1
Mar 27, 2024 $ 0.00787
+0.00%
$ 3.94 million $ 1
Mar 26, 2024 $ 0.01
+0.00%
$ -- $ 1
Mar 25, 2024 $ 0.01
+4,664.18%
$ 5 million $ 1
Mar 24, 2024 $ 0.00021
+0.00%
$ 104,950 $ 19
Mar 21, 2024 $ 0.0275
+0.00%
$ -- $ 3
Mar 20, 2024 $ 0.0275
-6.78%
$ 13.75 million $ 3
Mar 19, 2024 $ 0.0295
+0.00%
$ 14.75 million $ 3
Mar 18, 2024 $ 0.00774
-15.02%
$ -- $ 6
Mar 17, 2024 $ 0.0091
+11.89%
$ 4.55 million $ 77
Mar 13, 2024 $ 0.0153
+0.00%
$ 7.67 million $ 2
Mar 12, 2024 $ 0.0153
+0.92%
$ 7.67 million $ 2
Mar 11, 2024 $ 0.0152
+0.60%
$ 7.6 million $ 22
Mar 10, 2024 $ 0.0151
-62.13%
$ 7.56 million $ 5
Mar 9, 2024 $ 0.0399
+185.00%
$ 19.95 million $ 54
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