ADIL-Chain Historical Data

ADIL Page 5
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 0.363
+4.52%
$ 362.7 million $ 56,105
Mar 10, 2024 $ 0.348
+0.29%
$ 347.9 million $ 43,238
Mar 9, 2024 $ 0.336
-2.92%
$ 336 million $ 69,534
Mar 8, 2024 $ 0.348
+0.03%
$ 347.9 million $ 37,567
Mar 7, 2024 $ 0.353
+4.16%
$ 353.2 million $ 34,835
Mar 6, 2024 $ 0.339
-3.56%
$ 338.7 million $ 60,263
Mar 5, 2024 $ 0.35
+11.29%
$ 350 million $ 44,884
Mar 4, 2024 $ 0.315
+0.03%
$ 314.8 million $ 75,042
Mar 3, 2024 $ 0.315
+0.03%
$ 314.6 million $ 45,462
Mar 2, 2024 $ 0.315
-0.06%
$ 314.5 million $ 53,669
Mar 1, 2024 $ 0.315
+0.54%
$ 314.7 million $ 45,387
Feb 29, 2024 $ 0.311
-0.48%
$ 311.1 million $ 46,287
Feb 28, 2024 $ 0.313
+6.25%
$ 312.6 million $ 38,137
Feb 27, 2024 $ 0.291
-1.26%
$ 291.1 million $ 31,792
Feb 26, 2024 $ 0.294
+3.71%
$ 293.7 million $ 63,476
Feb 25, 2024 $ 0.273
+3.76%
$ 273.1 million $ 45,501
Feb 24, 2024 $ 0.269
+1.89%
$ 269 million $ 62,905
Feb 23, 2024 $ 0.262
-1.09%
$ 262.1 million $ 71,816
Feb 22, 2024 $ 0.265
+0.84%
$ 264.6 million $ 37,411
Feb 21, 2024 $ 0.26
-1.40%
$ 260.1 million $ 60,482
Feb 20, 2024 $ 0.263
-0.64%
$ 263.3 million $ 37,666
Feb 19, 2024 $ 0.268
-0.45%
$ 268 million $ 67,815
Feb 18, 2024 $ 0.269
+7.01%
$ 268.8 million $ 40,981
Feb 17, 2024 $ 0.251
-13.32%
$ 251.2 million $ 49,464
Feb 16, 2024 $ 0.285
+7.11%
$ 284.8 million $ 45,888
Feb 15, 2024 $ 0.266
+4.89%
$ 266 million $ 41,901
Feb 14, 2024 $ 0.254
-3.85%
$ 254.4 million $ 40,998
Feb 13, 2024 $ 0.266
+6.27%
$ 266.2 million $ 69,567
Feb 12, 2024 $ 0.251
-6.67%
$ 250.5 million $ 36,727
Feb 11, 2024 $ 0.268
-4.07%
$ 268.4 million $ 43,747
Feb 10, 2024 $ 0.28
+1.23%
$ 279.8 million $ 62,733
Feb 9, 2024 $ 0.278
+2.44%
$ 277.6 million $ 38,735
Feb 8, 2024 $ 0.271
-0.29%
$ 271 million $ 61,175
Feb 7, 2024 $ 0.263
-2.59%
$ 262.9 million $ 46,255
Feb 6, 2024 $ 0.267
-3.33%
$ 267 million $ 41,850
Feb 5, 2024 $ 0.276
-4.59%
$ 276.2 million $ 42,791
Feb 4, 2024 $ 0.288
-2.67%
$ 288.4 million $ 50,906
Feb 3, 2024 $ 0.296
+0.24%
$ 296.5 million $ 63,357
Feb 2, 2024 $ 0.284
-1.93%
$ 284.2 million $ 49,551
Feb 1, 2024 $ 0.29
-2.58%
$ 290.2 million $ 61,612
Jan 31, 2024 $ 0.29
-1.96%
$ 290 million $ 32,519
Jan 30, 2024 $ 0.294
-1.74%
$ 293.7 million $ 69,918
Jan 29, 2024 $ 0.291
-2.64%
$ 290.8 million $ 53,548
Jan 28, 2024 $ 0.303
-0.72%
$ 302.7 million $ 40,367
Jan 27, 2024 $ 0.304
-0.26%
$ 303.7 million $ 64,805
Jan 26, 2024 $ 0.305
-0.33%
$ 304.9 million $ 38,731
Jan 25, 2024 $ 0.306
+0.33%
$ 305.8 million $ 63,550
Jan 24, 2024 $ 0.306
-1.45%
$ 306.1 million $ 50,921
Jan 23, 2024 $ 0.312
+0.65%
$ 311.8 million $ 61,251
Jan 22, 2024 $ 0.305
+4.38%
$ 305.3 million $ 63,653