ADIL-Chain Historical Data

ADIL Page 6
Download
Date Close Price change Market cap Trading volume
Jan 21, 2024 $ 0.292
-0.14%
$ 292.1 million $ 61,712
Jan 20, 2024 $ 0.298
-0.93%
$ 298.3 million $ 52,458
Jan 19, 2024 $ 0.303
+2.47%
$ 303.2 million $ 58,602
Jan 18, 2024 $ 0.29
-1.26%
$ 290.1 million $ 53,455
Jan 17, 2024 $ 0.3
-1.73%
$ 300.5 million $ 49,227
Jan 16, 2024 $ 0.308
+0.95%
$ 307.6 million $ 29,515
Jan 15, 2024 $ 0.306
+1.22%
$ 305.8 million $ 55,148
Jan 14, 2024 $ 0.306
-0.52%
$ 306.3 million $ 32,543
Jan 13, 2024 $ 0.306
-2.70%
$ 305.9 million $ 40,467
Jan 12, 2024 $ 0.315
-0.57%
$ 314.6 million $ 66,585
Jan 11, 2024 $ 0.316
+4.11%
$ 316.4 million $ 82,153
Jan 10, 2024 $ 0.302
-3.70%
$ 302.1 million $ 31,606
Jan 9, 2024 $ 0.311
-3.45%
$ 311.1 million $ 39,018
Jan 8, 2024 $ 0.322
+10.23%
$ 322.2 million $ 47,747
Jan 7, 2024 $ 0.297
-0.40%
$ 296.6 million $ 57,129
Jan 6, 2024 $ 0.292
-3.82%
$ 292.1 million $ 34,752
Jan 5, 2024 $ 0.307
-1.60%
$ 307.1 million $ 19,602
Jan 4, 2024 $ 0.312
-0.29%
$ 312.3 million $ 32,671
Jan 3, 2024 $ 0.305
-1.77%
$ 304.7 million $ 63,121
Jan 2, 2024 $ 0.304
-7.48%
$ 304.3 million $ 37,660
Jan 1, 2024 $ 0.335
+0.48%
$ 334.7 million $ 116,725
Dec 31, 2023 $ 0.333
-2.80%
$ 333.1 million $ 33,364
Dec 30, 2023 $ 0.343
+1.72%
$ 343.4 million $ 53,939
Dec 29, 2023 $ 0.34
+3.37%
$ 340 million $ 50,373
Dec 28, 2023 $ 0.329
+1.64%
$ 328.9 million $ 52,821
Dec 27, 2023 $ 0.322
-0.52%
$ 322.2 million $ 56,331
Dec 26, 2023 $ 0.321
-1.56%
$ 321.1 million $ 41,034
Dec 25, 2023 $ 0.328
-2.93%
$ 328.2 million $ 58,514
Dec 24, 2023 $ 0.33
-11.93%
$ 330 million $ 65,096
Dec 23, 2023 $ 0.372
+1.45%
$ 371.7 million $ 52,416
Dec 22, 2023 $ 0.365
-3.52%
$ 364.6 million $ 80,897
Dec 21, 2023 $ 0.373
+1.69%
$ 373.1 million $ 80,486
Dec 20, 2023 $ 0.368
-3.34%
$ 367.9 million $ 46,587
Dec 19, 2023 $ 0.409
+20.38%
$ 409.3 million $ 45,656
Dec 18, 2023 $ 0.34
-12.82%
$ 340 million $ 36,652
Dec 17, 2023 $ 0.46
+48.18%
$ 459.5 million $ 87,680
Dec 16, 2023 $ 0.313
+7.70%
$ 313.2 million $ 39,863
Dec 15, 2023 $ 0.308
+19.79%
$ 308.1 million $ 69,053
Dec 14, 2023 $ 0.258
-0.65%
$ 258.2 million $ 57,958
Dec 13, 2023 $ 0.26
-3.77%
$ 260 million $ 31,976
Dec 12, 2023 $ 0.27
-7.53%
$ 270.2 million $ 36,259
Dec 11, 2023 $ 0.293
+0.58%
$ 293.4 million $ 49,120
Dec 10, 2023 $ 0.291
-2.80%
$ 291.1 million $ 51,083
Dec 9, 2023 $ 0.299
+3.45%
$ 299.5 million $ 36,908
Dec 8, 2023 $ 0.28
+6.86%
$ 280.2 million $ 72,672
Dec 7, 2023 $ 0.265
+0.99%
$ 265.4 million $ 17,196
Dec 6, 2023 $ 0.263
-7.17%
$ 262.8 million $ 48,475
Dec 5, 2023 $ 0.28
+4.95%
$ 280 million $ 27,287
Dec 4, 2023 $ 0.26
-4.24%
$ 260 million $ 47,185
Dec 3, 2023 $ 0.271
-1.70%
$ 271.1 million $ 30,497