ADVERB COIN Historical Data

ADVB Page 6
Download
Date Close Price change Market cap Trading volume
Nov 30, 2023 $ 0.098
+30.67%
$ 49 million $ 19
Nov 28, 2023 $ 0.099
+0.00%
$ -- $ 28
Nov 27, 2023 $ 0.099
+8.79%
$ 49.5 million $ 117
Nov 26, 2023 $ 0.091
+0.00%
$ -- $ 18
Nov 25, 2023 $ 0.091
+13.75%
$ 45.5 million $ 176
Nov 23, 2023 $ 0.0999
+0.00%
$ -- $ 40
Nov 22, 2023 $ 0.0999
-0.04%
$ 49.97 million $ 70
Nov 21, 2023 $ 0.1
+53.83%
$ 49.99 million $ 518
Nov 20, 2023 $ 0.065
-1.52%
$ 32.5 million $ 46
Nov 19, 2023 $ 0.066
-12.00%
$ 33 million $ 229
Nov 18, 2023 $ 0.0836
+0.00%
$ -- $ 48
Nov 17, 2023 $ 0.0836
+4.47%
$ 41.79 million $ 142
Nov 16, 2023 $ 0.08
-11.11%
$ 40 million $ 65
Nov 15, 2023 $ 0.09
+5.88%
$ 45 million $ 72
Nov 14, 2023 $ 0.085
+6.25%
$ 42.5 million $ 24
Nov 13, 2023 $ 0.08
-11.11%
$ 40 million $ 181
Nov 12, 2023 $ 0.09
-14.28%
$ 45 million $ 635
Nov 11, 2023 $ 0.105
+10.53%
$ 52.5 million $ 89
Nov 10, 2023 $ 0.095
+0.00%
$ 47.5 million $ 463
Nov 9, 2023 $ 0.0999
-0.02%
$ 49.94 million $ 287
Nov 8, 2023 $ 0.0999
+182.05%
$ 49.95 million $ 416
Nov 7, 2023 $ 0.0354
-60.97%
$ 17.71 million $ 4
Nov 6, 2023 $ 0.0908
-10.05%
$ 45.39 million $ 116
Nov 5, 2023 $ 0.101
-0.27%
$ 50.43 million $ 158
Nov 4, 2023 $ 0.101
-30.68%
$ 50.6 million $ 891
Nov 3, 2023 $ 0.146
+9.26%
$ 72.96 million $ 1,374
Nov 2, 2023 $ 0.134
-8.11%
$ 66.77 million $ 831
Nov 1, 2023 $ 0.145
+9.55%
$ 72.66 million $ 268
Oct 31, 2023 $ 0.133
+6.97%
$ 66.29 million $ 454
Oct 30, 2023 $ 0.155
-2.14%
$ 77.64 million $ 143
Oct 29, 2023 $ 0.159
-0.10%
$ 79.34 million $ 67
Oct 28, 2023 $ 0.159
+2.05%
$ 79.41 million $ 281
Oct 27, 2023 $ 0.156
-13.60%
$ 77.79 million $ 1,685
Oct 26, 2023 $ 0.18
+27.71%
$ 90.03 million $ 4,630
Oct 25, 2023 $ 0.141
+0.66%
$ 70.5 million $ 3,068
Oct 24, 2023 $ 0.14
-1.06%
$ 70.08 million $ 347
Oct 23, 2023 $ 0.142
-20.12%
$ 70.82 million $ 3,095
Oct 22, 2023 $ 0.177
+22.32%
$ 88.67 million $ 1,340
Oct 21, 2023 $ 0.145
+153.83%
$ 72.5 million $ 4,953
Oct 20, 2023 $ 0.0571
-48.51%
$ 28.55 million $ 12
Oct 19, 2023 $ 0.111
-20.90%
$ 55.46 million $ 2,269
Oct 18, 2023 $ 0.14
+75.12%
$ 70.12 million $ 4,081
Oct 17, 2023 $ 0.106
-0.10%
$ 53 million $ 1,150
Oct 16, 2023 $ 0.106
+33.26%
$ 53.05 million $ 1,219
Oct 15, 2023 $ 0.0795
-97.22%
$ 39.73 million $ 3,638
Oct 14, 2023 $ 2.85
+2,891.91%
$ 1.42 billion $ 7,438
Oct 13, 2023 $ 0.0953
-60.22%
$ 47.63 million $ 715
Oct 12, 2023 $ 0.239
-14.46%
$ 119.74 million $ 8
Oct 11, 2023 $ 0.28
-90.60%
$ 139.96 million $ 3
Oct 10, 2023 $ 2.98
+3,983.31%
$ 1.49 billion $ 37