ADVERB COIN Historical Data

ADVB Page 8
Download
Date Close Price change Market cap Trading volume
Jul 31, 2023 $ 0.0007
+0.04%
$ 350,072 $ 10
Jul 30, 2023 $ 0.0007
-46.56%
$ 349,877 $ 42
Jul 29, 2023 $ 0.00135
+3.53%
$ 675,186 $ 5,649
Jul 28, 2023 $ 0.00127
+1.23%
$ 637,308 $ 5,618
Jul 27, 2023 $ 0.00128
-20.40%
$ 640,445 $ 5,723
Jul 26, 2023 $ 0.00161
+117.46%
$ 802,571 $ 5,482
Jul 25, 2023 $ 0.000743
-9.23%
$ 371,574 $ 3,090
Jul 24, 2023 $ 0.000849
+6.24%
$ 424,452 $ 3,077
Jul 23, 2023 $ 0.000768
-6.52%
$ 384,128 $ 3,079
Jul 22, 2023 $ 0.000851
+16.02%
$ 425,736 $ 3,094
Jul 21, 2023 $ 0.00103
-21.63%
$ 513,975 $ 3,681
Jul 20, 2023 $ 0.00128
-40.39%
$ 640,463 $ 5,659
Jul 19, 2023 $ 0.0022
+1.28%
$ 1.1 million $ 7,729
Jul 18, 2023 $ 0.00237
+23.69%
$ 1.19 million $ 7,735
Jul 17, 2023 $ 0.00194
-25.06%
$ 969,518 $ 7,800
Jul 16, 2023 $ 0.00259
+24.16%
$ 1.29 million $ 7,776
Jul 15, 2023 $ 0.00219
-6.20%
$ 1.1 million $ 7,768
Jul 14, 2023 $ 0.0024
-10.60%
$ 1.2 million $ 7,740
Jul 13, 2023 $ 0.00279
+30.30%
$ 1.39 million $ 7,745
Jul 12, 2023 $ 0.00209
+16.80%
$ 1.04 million $ 7,760
Jul 11, 2023 $ 0.00178
-5.18%
$ 890,238 $ 7,810
Jul 10, 2023 $ 0.00182
-16.54%
$ 908,450 $ 7,813
Jul 9, 2023 $ 0.00209
+14.57%
$ 1.04 million $ 7,841
Jul 8, 2023 $ 0.00181
+21.99%
$ 902,818 $ 7,747
Jul 7, 2023 $ 0.00144
-20.79%
$ 721,163 $ 7,719
Jul 6, 2023 $ 0.0018
-9.47%
$ 897,608 $ 7,773
Jul 5, 2023 $ 0.002
+45.25%
$ 1 million $ 7,794
Jul 4, 2023 $ 0.00142
-5.68%
$ 712,407 $ 7,776
Jul 3, 2023 $ 0.00145
-27.98%
$ 726,724 $ 7,732
Jul 2, 2023 $ 0.00202
+37.23%
$ 1.01 million $ 7,770
Jul 1, 2023 $ 0.00149
-13.58%
$ 743,508 $ 7,812
Jun 30, 2023 $ 0.00166
-22.54%
$ 831,712 $ 8,127
Jun 29, 2023 $ 0.00219
+12.32%
$ 1.09 million $ 8,068
Jun 28, 2023 $ 0.00202
-2.80%
$ 1.01 million $ 8,200
Jun 27, 2023 $ 0.00314
+47.08%
$ 1.57 million $ 8,110
Jun 26, 2023 $ 0.00217
-5.39%
$ 1.09 million $ 8,182
Jun 25, 2023 $ 0.00162
+6.37%
$ 812,342 $ 8,107
Jun 24, 2023 $ 0.00151
-11.96%
$ 756,969 $ 8,155
Jun 23, 2023 $ 0.00171
-38.43%
$ 853,259 $ 7,631
Jun 22, 2023 $ 0.00271
+6.06%
$ 1.35 million $ 8,037
Jun 21, 2023 $ 0.00275
+37.26%
$ 1.37 million $ 6,990
Jun 20, 2023 $ 0.00219
+54.58%
$ 1.1 million $ 7,573
Jun 19, 2023 $ 0.00139
-3.90%
$ 695,957 $ 6,396
Jun 18, 2023 $ 0.00147
+13.46%
$ 735,473 $ 6,264
Jun 17, 2023 $ 0.00131
+4.55%
$ 654,018 $ 6,237
Jun 16, 2023 $ 0.000844
-31.22%
$ 421,806 $ 6,163
Jun 15, 2023 $ 0.00116
-55.44%
$ 579,210 $ 6,155
Jun 14, 2023 $ 0.00262
+52.82%
$ 1.31 million $ 6,154
Jun 13, 2023 $ 0.00179
+7.13%
$ 894,112 $ 6,103
Jun 12, 2023 $ 0.000902
-38.73%
$ 451,215 $ 6,152