ADIL-Chain Historical Data

ADIL Page 3
Download
Date Close Price change Market cap Trading volume
Jul 7, 2024 $ 0.199
-0.05%
$ 199.2 million $ 62,391
Jul 6, 2024 $ 0.2
+2.10%
$ 199.8 million $ 35,539
Jul 5, 2024 $ 0.197
-1.10%
$ 197.1 million $ 47,726
Jul 4, 2024 $ 0.198
+0.92%
$ 198.4 million $ 43,447
Jul 3, 2024 $ 0.197
-0.96%
$ 196.8 million $ 50,070
Jun 14, 2024 $ 0.229
-3.05%
$ -- $ 39,496
Jun 13, 2024 $ 0.233
+2.87%
$ 233.1 million $ 34,250
Jun 12, 2024 $ 0.228
-5.17%
$ 227.5 million $ 71,236
Jun 11, 2024 $ 0.24
+0.63%
$ 239.9 million $ 17,017
Jun 10, 2024 $ 0.241
+0.96%
$ 240.7 million $ 70,521
Jun 9, 2024 $ 0.239
+1.02%
$ 238.6 million $ 37,483
Jun 8, 2024 $ 0.232
+1.40%
$ 232.2 million $ 36,316
Jun 7, 2024 $ 0.229
-7.61%
$ 229.3 million $ 56,168
Jun 6, 2024 $ 0.248
+0.36%
$ 248.2 million $ 49,229
Jun 5, 2024 $ 0.244
-3.28%
$ 244.4 million $ 56,824
Jun 4, 2024 $ 0.253
+1.00%
$ 252.5 million $ 67,221
Jun 3, 2024 $ 0.25
-1.96%
$ 250 million $ 1,354
Jun 2, 2024 $ 0.264
+5.02%
$ 263.8 million $ 43,124
Jun 1, 2024 $ 0.251
+3.21%
$ 250.9 million $ 36,070
May 31, 2024 $ 0.242
-0.94%
$ 242.1 million $ 63,862
May 30, 2024 $ 0.243
-3.58%
$ 242.7 million $ 36,777
May 29, 2024 $ 0.25
+1.25%
$ 250.3 million $ 54,831
May 28, 2024 $ 0.244
+1.28%
$ 244.4 million $ 50,735
May 27, 2024 $ 0.241
-5.16%
$ 240.8 million $ 81,281
May 26, 2024 $ 0.253
+5.29%
$ 252.9 million $ 25,184
May 25, 2024 $ 0.24
+0.08%
$ 239.7 million $ 37,742
May 24, 2024 $ 0.239
+3.46%
$ 239.3 million $ 37,110
May 23, 2024 $ 0.231
+15.25%
$ 231.2 million $ 40,934
May 22, 2024 $ 0.22
+0.78%
$ 219.6 million $ 65,739
May 21, 2024 $ 0.216
-3.57%
$ 215.9 million $ 58,928
May 20, 2024 $ 0.224
+1.22%
$ 223.9 million $ 42,593
May 19, 2024 $ 0.223
-4.66%
$ 223.2 million $ 45,742
May 18, 2024 $ 0.23
-9.66%
$ 230 million $ 59,015
May 17, 2024 $ 0.25
-2.46%
$ 250.1 million $ 37,293
May 16, 2024 $ 0.254
-3.61%
$ 253.6 million $ 52,754
May 15, 2024 $ 0.263
+1.11%
$ 263.3 million $ 42,844
May 14, 2024 $ 0.264
+0.00%
$ 263.9 million $ 26,377
May 13, 2024 $ 0.262
-0.42%
$ 262.2 million $ 52,915
May 12, 2024 $ 0.266
-0.82%
$ 265.8 million $ 57,031
May 11, 2024 $ 0.269
+2.21%
$ 268.5 million $ 36,737
May 10, 2024 $ 0.264
-0.83%
$ 263.8 million $ 40,084
May 9, 2024 $ 0.267
-6.91%
$ 266.7 million $ 36,078
May 8, 2024 $ 0.286
+6.61%
$ 285.6 million $ 38,094
May 7, 2024 $ 0.269
-7.64%
$ 268.5 million $ 56,676
May 6, 2024 $ 0.292
-1.52%
$ 291.8 million $ 62,848
May 5, 2024 $ 0.293
+16.80%
$ 293.4 million $ 46,789
May 4, 2024 $ 0.251
-2.37%
$ 251.4 million $ 61,519
May 3, 2024 $ 0.258
-9.01%
$ 257.5 million $ 31,764
May 2, 2024 $ 0.281
+0.68%
$ 280.8 million $ 50,817
May 1, 2024 $ 0.272
+12.98%
$ 273.9 million $ 61,841