ADIL-Chain Historical Data

ADIL Page 4
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 0.244
+2.35%
$ 243.9 million $ 34,379
Apr 29, 2024 $ 0.236
-10.72%
$ 235.6 million $ 47,394
Apr 28, 2024 $ 0.264
+0.19%
$ 263.9 million $ 57,776
Apr 27, 2024 $ 0.264
-3.76%
$ 263.7 million $ 64,127
Apr 26, 2024 $ 0.273
+9.32%
$ 273.2 million $ 53,023
Apr 25, 2024 $ 0.239
-11.59%
$ 238.7 million $ 50,403
Apr 24, 2024 $ 0.27
-4.26%
$ 270 million $ 9,047
Apr 23, 2024 $ 0.281
-7.44%
$ 281.3 million $ 68,350
Apr 22, 2024 $ 0.304
-1.23%
$ 304 million $ 55,416
Apr 21, 2024 $ 0.304
+2.32%
$ 303.8 million $ 52,377
Apr 20, 2024 $ 0.297
-2.56%
$ 296.9 million $ 59,054
Apr 19, 2024 $ 0.308
+1.89%
$ 307.9 million $ 60,826
Apr 18, 2024 $ 0.302
-2.39%
$ 302.2 million $ 54,485
Apr 17, 2024 $ 0.31
+1.54%
$ 309.6 million $ 30,837
Apr 16, 2024 $ 0.308
+0.55%
$ 308.4 million $ 58,649
Apr 15, 2024 $ 0.306
-1.16%
$ 306.5 million $ 53,208
Apr 14, 2024 $ 0.31
-0.10%
$ 310.1 million $ 31,793
Apr 13, 2024 $ 0.313
-0.48%
$ 313.1 million $ 31,210
Apr 12, 2024 $ 0.313
-1.04%
$ 312.6 million $ 56,496
Apr 11, 2024 $ 0.318
+1.34%
$ 317.6 million $ 68,191
Apr 10, 2024 $ 0.314
+0.35%
$ 313.9 million $ 36,567
Apr 9, 2024 $ 0.318
-0.63%
$ 317.9 million $ 56,267
Apr 8, 2024 $ 0.32
+2.50%
$ 319.9 million $ 30,902
Apr 7, 2024 $ 0.319
+0.60%
$ 318.6 million $ 69,667
Apr 6, 2024 $ 0.318
+1.27%
$ 317.9 million $ 57,536
Apr 5, 2024 $ 0.311
-1.46%
$ 310.7 million $ 39,377
Apr 4, 2024 $ 0.313
-0.82%
$ 312.8 million $ 38,119
Apr 3, 2024 $ 0.313
-6.90%
$ 313.1 million $ 60,136
Apr 2, 2024 $ 0.337
-6.72%
$ 337.3 million $ 57,070
Apr 1, 2024 $ 0.362
+15.23%
$ 361.6 million $ 32,079
Mar 31, 2024 $ 0.317
-0.06%
$ 316.8 million $ 35,443
Mar 30, 2024 $ 0.318
+0.35%
$ 318.1 million $ 23,582
Mar 29, 2024 $ 0.315
-1.63%
$ 314.7 million $ 62,077
Mar 28, 2024 $ 0.32
-7.84%
$ 319.9 million $ 14,596
Mar 27, 2024 $ 0.347
+1.61%
$ 347.2 million $ 30,470
Mar 26, 2024 $ 0.342
-1.21%
$ 342.4 million $ 60,424
Mar 25, 2024 $ 0.348
+0.26%
$ 347.9 million $ 39,175
Mar 24, 2024 $ 0.349
-0.34%
$ 348.7 million $ 58,346
Mar 23, 2024 $ 0.344
+0.56%
$ 344.1 million $ 59,015
Mar 22, 2024 $ 0.342
-3.90%
$ 342.2 million $ 70,851
Mar 21, 2024 $ 0.356
-9.75%
$ 356.4 million $ 34,894
Mar 20, 2024 $ 0.398
+3.94%
$ 397.9 million $ 41,112
Mar 19, 2024 $ 0.383
-6.29%
$ 383.2 million $ 40,473
Mar 18, 2024 $ 0.409
+2.17%
$ 408.8 million $ 47,576
Mar 17, 2024 $ 0.403
-2.14%
$ 402.9 million $ 40,171
Mar 16, 2024 $ 0.414
+2.78%
$ 413.9 million $ 35,334
Mar 15, 2024 $ 0.402
-1.86%
$ 401.7 million $ 57,452
Mar 14, 2024 $ 0.409
+6.26%
$ 409 million $ 45,152
Mar 13, 2024 $ 0.378
+1.26%
$ 377.5 million $ 68,443
Mar 12, 2024 $ 0.372
+1.25%
$ 372.5 million $ 34,683