ADIL-Chain Historical Data

ADIL Page 7
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 0.27
-4.73%
$ 270 million $ 62,338
Dec 1, 2023 $ 0.28
-2.30%
$ 280 million $ 64,241
Nov 30, 2023 $ 0.288
+7.42%
$ 288.1 million $ 74,696
Nov 29, 2023 $ 0.268
-4.80%
$ 267.7 million $ 53,070
Nov 28, 2023 $ 0.285
-5.15%
$ 285.5 million $ 44,815
Nov 27, 2023 $ 0.301
-1.99%
$ 301.2 million $ 47,215
Nov 26, 2023 $ 0.31
+2.45%
$ 310 million $ 29,568
Nov 25, 2023 $ 0.303
+0.46%
$ 302.6 million $ 41,665
Nov 24, 2023 $ 0.301
-3.95%
$ 301.2 million $ 32,885
Nov 23, 2023 $ 0.314
-4.88%
$ 313.6 million $ 66,089
Nov 22, 2023 $ 0.33
+8.25%
$ 329.5 million $ 80,460
Nov 21, 2023 $ 0.303
+0.90%
$ 302.8 million $ 49,998
Nov 20, 2023 $ 0.3
-1.28%
$ 300 million $ 53,526
Nov 19, 2023 $ 0.302
-2.74%
$ 301.6 million $ 29,106
Nov 18, 2023 $ 0.311
-6.85%
$ 311.2 million $ 38,435
Nov 17, 2023 $ 0.33
-5.14%
$ 330.4 million $ 65,025
Nov 16, 2023 $ 0.345
+3.95%
$ 344.6 million $ 59,777
Nov 15, 2023 $ 0.334
-8.29%
$ 334.1 million $ 29,436
Nov 14, 2023 $ 0.364
+2.59%
$ 364.2 million $ 59,411
Nov 13, 2023 $ 0.355
-5.33%
$ 355 million $ 37,220
Nov 12, 2023 $ 0.375
+0.78%
$ 375 million $ 39,487
Nov 11, 2023 $ 0.372
-3.40%
$ 372.1 million $ 23,361
Nov 10, 2023 $ 0.383
+2.49%
$ 383.1 million $ 71,341
Nov 9, 2023 $ 0.361
-9.54%
$ 361.4 million $ 46,294
Nov 8, 2023 $ 0.399
+1.79%
$ 399.1 million $ 37,025
Nov 7, 2023 $ 0.392
+27.41%
$ 391.8 million $ 39,525
Nov 6, 2023 $ 0.343
-7.42%
$ 343.06 million $ 40,821
Nov 5, 2023 $ 0.372
+5.59%
$ 372.04 million $ 24,735
Nov 4, 2023 $ 0.338
-1.77%
$ 338.49 million $ 51,281
Nov 3, 2023 $ 0.345
-0.31%
$ 344.65 million $ 32,654
Nov 2, 2023 $ 0.347
-10.88%
$ 347.4 million $ 39,113
Nov 1, 2023 $ 0.387
+2.85%
$ 387.03 million $ 38,214
Oct 31, 2023 $ 0.361
-7.89%
$ 360.87 million $ 42,361
Oct 30, 2023 $ 0.394
-3.64%
$ 393.91 million $ 53,543
Oct 29, 2023 $ 0.409
-1.00%
$ 408.82 million $ 45,402
Oct 28, 2023 $ 0.405
+1.55%
$ 404.97 million $ 41,762
Oct 27, 2023 $ 0.399
+7.70%
$ 398.68 million $ 54,842
Oct 26, 2023 $ 0.37
-14.88%
$ 370.25 million $ 13,377
Oct 25, 2023 $ 0.432
-4.84%
$ 432.16 million $ 22,923
Oct 24, 2023 $ 0.455
-1.39%
$ 454.53 million $ 111,371
Oct 23, 2023 $ 0.461
-1.32%
$ 461.11 million $ 67,309
Oct 22, 2023 $ 0.468
+0.52%
$ 467.79 million $ 66,343
Oct 21, 2023 $ 0.468
+1.13%
$ 467.66 million $ 49,555
Oct 20, 2023 $ 0.464
-0.32%
$ 463.84 million $ 58,459
Oct 19, 2023 $ 0.469
-5.02%
$ 469.19 million $ 35,872
Oct 18, 2023 $ 0.496
+2.08%
$ 495.51 million $ 28,492
Oct 17, 2023 $ 0.491
+0.02%
$ 491.02 million $ 29,220
Oct 16, 2023 $ 0.491
-1.51%
$ 491.37 million $ 24,544
Oct 15, 2023 $ 0.495
-0.36%
$ 494.63 million $ 50,273
Oct 14, 2023 $ 0.498
+1.00%
$ 498.22 million $ 56,051