ADIL-Chain Historical Data

ADIL Page 2
Download
Date Close Price change Market cap Trading volume
Aug 26, 2024 $ 0.158
+3.94%
$ 158.1 million $ 45,700
Aug 25, 2024 $ 0.157
+0.83%
$ 157.3 million $ 40,049
Aug 24, 2024 $ 0.157
+5.87%
$ 157 million $ 49,276
Aug 23, 2024 $ 0.148
-21.45%
$ 148.3 million $ 43,073
Aug 22, 2024 $ 0.189
+0.91%
$ 189.3 million $ 62,680
Aug 21, 2024 $ 0.188
-0.16%
$ 187.6 million $ 53,383
Aug 20, 2024 $ 0.188
+0.21%
$ 188.3 million $ 47,747
Aug 19, 2024 $ 0.188
+0.16%
$ 188.1 million $ 35,380
Aug 18, 2024 $ 0.188
+0.27%
$ 187.8 million $ 43,300
Aug 17, 2024 $ 0.187
+2.35%
$ 187.3 million $ 50,663
Aug 16, 2024 $ 0.188
-0.74%
$ 187.9 million $ 36,290
Aug 15, 2024 $ 0.187
+4.06%
$ 187.3 million $ 51,591
Aug 14, 2024 $ 0.198
+33.54%
$ 197.9 million $ 46,851
Aug 13, 2024 $ 0.148
+0.54%
$ 148.2 million $ 37,855
Aug 12, 2024 $ 0.148
+4.67%
$ 147.8 million $ 47,806
Aug 11, 2024 $ 0.141
-0.35%
$ 141.2 million $ 44,224
Aug 10, 2024 $ 0.142
-0.14%
$ 141.6 million $ 48,546
Aug 9, 2024 $ 0.142
+1.87%
$ 142 million $ 45,616
Aug 8, 2024 $ 0.139
-2.18%
$ 139 million $ 49,311
Aug 7, 2024 $ 0.142
+0.71%
$ 142 million $ 49,900
Aug 6, 2024 $ 0.141
+2.09%
$ 141.4 million $ 43,429
Aug 5, 2024 $ 0.137
-3.19%
$ 136.5 million $ 46,931
Aug 4, 2024 $ 0.143
+4.14%
$ 143.3 million $ 48,908
Aug 3, 2024 $ 0.138
-19.06%
$ 137.6 million $ 22,776
Aug 2, 2024 $ 0.17
-6.34%
$ 170 million $ 27,376
Aug 1, 2024 $ 0.181
+1.23%
$ 181.4 million $ 58,176
Jul 31, 2024 $ 0.181
-4.07%
$ 181.3 million $ 31,034
Jul 30, 2024 $ 0.189
-10.84%
$ 189.1 million $ 37,983
Jul 29, 2024 $ 0.212
-3.37%
$ 211.9 million $ 50,061
Jul 28, 2024 $ 0.218
-0.55%
$ 217.9 million $ 50,877
Jul 27, 2024 $ 0.219
+2.72%
$ 219.2 million $ 63,045
Jul 26, 2024 $ 0.213
+0.71%
$ 212.9 million $ 61,560
Jul 25, 2024 $ 0.211
+0.05%
$ 210.7 million $ 61,383
Jul 24, 2024 $ 0.211
-0.47%
$ 210.6 million $ 50,108
Jul 23, 2024 $ 0.211
-0.05%
$ 211.3 million $ 56,987
Jul 22, 2024 $ 0.211
-2.98%
$ 211.3 million $ 64,559
Jul 21, 2024 $ 0.216
-6.00%
$ 216.1 million $ 53,280
Jul 20, 2024 $ 0.23
+13.53%
$ 229.9 million $ 65,606
Jul 19, 2024 $ 0.2
-1.53%
$ 199.7 million $ 39,056
Jul 18, 2024 $ 0.205
+1.13%
$ 205.5 million $ 42,870
Jul 17, 2024 $ 0.208
-1.61%
$ 207.9 million $ 51,401
Jul 16, 2024 $ 0.212
-0.56%
$ 211.9 million $ 52,483
Jul 15, 2024 $ 0.19
+4.00%
$ 190 million $ 24,316
Jul 14, 2024 $ 0.187
-2.40%
$ 186.8 million $ 33,578
Jul 13, 2024 $ 0.191
+4.25%
$ 191.4 million $ 46,896
Jul 12, 2024 $ 0.185
+5.07%
$ 184.6 million $ 42,370
Jul 11, 2024 $ 0.175
+1.45%
$ 175.2 million $ 54,586
Jul 10, 2024 $ 0.174
-3.88%
$ 173.6 million $ 53,126
Jul 9, 2024 $ 0.182
-0.16%
$ 181.6 million $ 39,374
Jul 8, 2024 $ 0.181
-9.19%
$ 180.9 million $ 60,058