ADVERB COIN Historical Data

ADVB Page 6
Download
Date Close Price change Market cap Trading volume
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
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