ADIL-Chain Historical Data

ADIL Page 8
Download
Date Close Price change Market cap Trading volume
Oct 13, 2023 $ 0.497
-0.96%
$ 497.17 million $ 35,196
Oct 12, 2023 $ 0.502
+0.13%
$ 502.35 million $ 63,465
Oct 11, 2023 $ 0.502
-0.12%
$ 501.86 million $ 74,965
Oct 10, 2023 $ 0.5
-0.68%
$ 500.12 million $ 46,326
Oct 9, 2023 $ 0.503
-0.70%
$ 503.42 million $ 52,399
Oct 8, 2023 $ 0.513
+0.54%
$ 512.99 million $ 53,995
Oct 7, 2023 $ 0.513
-3.97%
$ 513.3 million $ 49,735
Oct 6, 2023 $ 0.538
-1.93%
$ 537.87 million $ 36,723
Oct 5, 2023 $ 0.55
-0.67%
$ 549.71 million $ 42,089
Oct 4, 2023 $ 0.553
+8.97%
$ 553.2 million $ 57,151
Oct 3, 2023 $ 0.508
-6.44%
$ 507.78 million $ 28,422
Oct 2, 2023 $ 0.544
+0.69%
$ 543.63 million $ 88,871
Oct 1, 2023 $ 0.541
-0.52%
$ 540.95 million $ 95,725
Sep 30, 2023 $ 0.552
-1.15%
$ 551.75 million $ 108,590
Sep 29, 2023 $ 0.558
-1.33%
$ 558.26 million $ 89,338
Sep 28, 2023 $ 0.572
-4.20%
$ 571.77 million $ 68,866
Sep 27, 2023 $ 0.595
-1.32%
$ 595.47 million $ 24,615
Sep 26, 2023 $ 0.605
-2.60%
$ 605.31 million $ 14,615
Sep 25, 2023 $ 0.597
-0.78%
$ 597.24 million $ 44,088
Sep 24, 2023 $ 0.602
-4.78%
$ 602.06 million $ 43,609
Sep 23, 2023 $ 0.629
+4.33%
$ 629.01 million $ 29,182
Sep 22, 2023 $ 0.602
+0.66%
$ 602.22 million $ 17,048
Sep 21, 2023 $ 0.598
-2.03%
$ 598.14 million $ 15,393
Sep 20, 2023 $ 0.611
+2.78%
$ 610.51 million $ 11,292
Sep 19, 2023 $ 0.594
-0.66%
$ 593.94 million $ 44,011
Sep 18, 2023 $ 0.599
+0.75%
$ 599.1 million $ 72,225
Sep 17, 2023 $ 0.594
-1.40%
$ 594.2 million $ 70,895
Sep 16, 2023 $ 0.604
+1.69%
$ 603.59 million $ 71,173
Sep 15, 2023 $ 0.593
-0.65%
$ 593.22 million $ 70,566
Sep 14, 2023 $ 0.597
+1.65%
$ 597.3 million $ 70,152
Sep 13, 2023 $ 0.588
-1.79%
$ 587.61 million $ 71,489
Sep 12, 2023 $ 0.598
+0.38%
$ 598.4 million $ 70,961
Sep 11, 2023 $ 0.597
-0.21%
$ 596.51 million $ 70,301
Sep 10, 2023 $ 0.597
-0.35%
$ 597.1 million $ 70,259
Sep 9, 2023 $ 0.596
-0.24%
$ 596.32 million $ 73,120
Sep 8, 2023 $ 0.597
+2.39%
$ 597.27 million $ 72,451
Sep 7, 2023 $ 0.582
+1.28%
$ 581.85 million $ 72,273
Sep 6, 2023 $ 0.574
+3.95%
$ 574.44 million $ 71,161
Sep 5, 2023 $ 0.552
-2.13%
$ 552.45 million $ 71,368
Sep 4, 2023 $ 0.564
+0.64%
$ 564.29 million $ 71,922
Sep 3, 2023 $ 0.561
+0.08%
$ 560.91 million $ 73,007
Sep 2, 2023 $ 0.56
-6.28%
$ 560.13 million $ 73,119
Sep 1, 2023 $ 0.597
+4.53%
$ 597.47 million $ 67,088
Aug 31, 2023 $ 0.572
-6.73%
$ 572.23 million $ 65,505
Aug 30, 2023 $ 0.613
-9.60%
$ 613.39 million $ 71,684
Aug 29, 2023 $ 0.678
+10.33%
$ 677.97 million $ 229,193
Aug 28, 2023 $ 0.615
+20.79%
$ 614.68 million $ 68,534
Aug 27, 2023 $ 0.509
-5.48%
$ 508.77 million $ 70,917
Aug 26, 2023 $ 0.538
+7.84%
$ 538.29 million $ 69,491
Aug 25, 2023 $ 0.499
-11.56%
$ 499.09 million $ 71,044