ADIL-Chain Historical Data

ADIL
Download
Date Close Price change Market cap Trading volume
Oct 15, 2024 $ 0.16
-5.88%
$ -- $ 3,841
Oct 14, 2024 $ 0.17
+6.52%
$ 170 million $ 8,855
Oct 13, 2024 $ 0.159
+13.64%
$ 159.1 million $ 41,649
Oct 12, 2024 $ 0.15
-10.98%
$ 150 million $ 20,836
Oct 11, 2024 $ 0.169
-9.81%
$ 169.1 million $ 18,812
Oct 10, 2024 $ 0.188
+23.44%
$ 187.5 million $ 23,647
Oct 9, 2024 $ 0.152
-0.26%
$ 151.6 million $ 29,845
Oct 8, 2024 $ 0.151
-8.24%
$ 151.5 million $ 43,707
Oct 7, 2024 $ 0.168
-1.18%
$ 167.9 million $ 12,238
Oct 6, 2024 $ 0.169
+0.24%
$ 168.6 million $ 24,030
Oct 5, 2024 $ 0.168
+0.42%
$ 168.3 million $ 28,056
Oct 4, 2024 $ 0.168
+0.12%
$ 168.1 million $ 34,074
Oct 3, 2024 $ 0.168
-0.83%
$ 167.9 million $ 11,273
Oct 2, 2024 $ 0.169
+0.18%
$ 169.4 million $ 30,098
Oct 1, 2024 $ 0.168
-0.36%
$ 168.1 million $ 32,289
Sep 30, 2024 $ 0.169
-0.41%
$ 169.1 million $ 35,429
Sep 29, 2024 $ 0.17
+19.41%
$ 169.8 million $ 32,739
Sep 28, 2024 $ 0.146
-4.75%
$ 146.4 million $ 24,157
Sep 27, 2024 $ 0.157
+2.21%
$ 157 million $ 20,205
Sep 26, 2024 $ 0.158
-0.19%
$ 157.9 million $ 20,273
Sep 25, 2024 $ 0.158
-3.01%
$ 157.9 million $ 29,911
Sep 24, 2024 $ 0.163
+8.52%
$ 163 million $ 39,272
Sep 23, 2024 $ 0.15
-6.12%
$ 150.2 million $ 17,347
Sep 22, 2024 $ 0.16
+6.52%
$ 160 million $ 32,126
Sep 21, 2024 $ 0.15
-6.12%
$ 150.2 million $ 24,649
Sep 20, 2024 $ 0.172
+1.06%
$ 171.6 million $ 37,342
Sep 19, 2024 $ 0.167
+20.24%
$ 166.9 million $ 40,178
Sep 18, 2024 $ 0.14
+2.26%
$ 140 million $ 45,876
Sep 17, 2024 $ 0.137
-2.70%
$ 136.8 million $ 39,394
Sep 16, 2024 $ 0.141
-0.35%
$ 140.6 million $ 29,545
Sep 15, 2024 $ 0.141
+1.51%
$ 141.5 million $ 43,679
Sep 14, 2024 $ 0.139
+2.05%
$ 139.3 million $ 30,349
Sep 13, 2024 $ 0.137
-0.44%
$ 136.5 million $ 39,247
Sep 12, 2024 $ 0.137
+0.51%
$ 136.8 million $ 45,207
Sep 11, 2024 $ 0.137
-8.85%
$ 136.9 million $ 49,115
Sep 10, 2024 $ 0.144
-5.21%
$ 143.7 million $ 38,909
Sep 9, 2024 $ 0.152
-4.11%
$ 151.7 million $ 52,445
Sep 8, 2024 $ 0.159
+0.25%
$ 159.1 million $ 35,743
Sep 7, 2024 $ 0.16
+0.82%
$ 159.6 million $ 39,370
Sep 6, 2024 $ 0.159
+0.06%
$ 158.7 million $ 53,275
Sep 5, 2024 $ 0.159
+0.32%
$ 158.6 million $ 35,075
Sep 4, 2024 $ 0.159
+7.65%
$ 159 million $ 43,209
Sep 3, 2024 $ 0.148
-0.40%
$ 147.8 million $ 47,235
Sep 2, 2024 $ 0.148
-0.20%
$ 148.4 million $ 47,106
Sep 1, 2024 $ 0.148
-4.71%
$ 147.7 million $ 46,871
Aug 31, 2024 $ 0.158
-6.35%
$ 157.8 million $ 56,038
Aug 30, 2024 $ 0.169
+0.06%
$ 169.1 million $ 39,550
Aug 29, 2024 $ 0.169
+6.09%
$ 169.1 million $ 48,388
Aug 28, 2024 $ 0.159
+0.31%
$ 159.3 million $ 44,437
Aug 27, 2024 $ 0.159
-0.19%
$ 158.5 million $ 41,677
Download