ADVERB COIN Historical Data

ADVB Page 8
Download
Date Close Price change Market cap Trading volume
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
Jun 11, 2023 $ 0.00136
-33.34%
$ 678,459 $ 6,352
Jun 10, 2023 $ 0.00199
+79.10%
$ 995,199 $ 6,976
Jun 9, 2023 $ 0.00116
-27.85%
$ 578,015 $ 6,201
Jun 8, 2023 $ 0.00171
-11.98%
$ 853,952 $ 6,371
Jun 7, 2023 $ 0.00193
+27.51%
$ 964,027 $ 6,087
Jun 6, 2023 $ 0.00146
-54.73%
$ 731,648 $ 5,487
Jun 5, 2023 $ 0.00323
+7.46%
$ 1.62 million $ 293
Jun 4, 2023 $ 0.00301
+90.48%
$ 1.5 million $ 333
Jun 3, 2023 $ 0.00158
-50.70%
$ 789,419 $ 131
Jun 2, 2023 $ 0.0032
+66.37%
$ 1.6 million $ 1,531
Jun 1, 2023 $ 0.00192
+5.89%
$ 961,126 $ 6,150
May 31, 2023 $ 0.00195
-29.23%
$ 973,795 $ 6,268
May 30, 2023 $ 0.00275
-23.64%
$ 1.38 million $ 2,260
May 29, 2023 $ 0.0036
+2.27%
$ 1.8 million $ 4,337
May 28, 2023 $ 0.00352
+10.10%
$ 1.76 million $ 1,732
May 27, 2023 $ 0.0032
-3.68%
$ 1.6 million $ 1,387
May 26, 2023 $ 0.00332
-2.84%
$ 1.66 million $ 2,255
May 25, 2023 $ 0.00432
+13.83%
$ 2.16 million $ 7,456
May 24, 2023 $ 0.00366
-17.25%
$ 1.83 million $ 1,090