ADVT Historical Data

ADVT
Download
Date Close Price change Market cap Trading volume
May 22, 2023 $ 0.00805
-0.55%
$ 4.03 million $ 0
May 21, 2023 $ 0.0081
-32.37%
$ 4.05 million $ 0
May 20, 2023 $ 0.012
-0.44%
$ 5.99 million $ 1
May 19, 2023 $ 0.012
+49.81%
$ 6.01 million $ 0
May 18, 2023 $ 0.00802
-19.80%
$ 4.01 million $ 1
May 17, 2023 $ 0.00801
-0.05%
$ 4 million $ 1
May 16, 2023 $ 0.00801
-0.51%
$ 4.01 million $ 0
May 15, 2023 $ 0.00806
-2.19%
$ 4.03 million $ 0
May 14, 2023 $ 0.0109
+32.47%
$ 5.47 million $ 0
May 13, 2023 $ 0.00822
+2.38%
$ -- $ 1
May 12, 2023 $ 0.00803
-0.17%
$ 4.02 million $ 1
May 11, 2023 $ 0.00804
+0.18%
$ 4.02 million $ 3
May 10, 2023 $ 0.0121
+50.30%
$ 6.03 million $ 3
May 9, 2023 $ 0.00812
+0.07%
$ 4.06 million $ 0
May 8, 2023 $ 0.0081
-36.91%
$ 4.05 million $ 0
May 7, 2023 $ 0.0128
-1.73%
$ 6.41 million $ 0
May 6, 2023 $ 0.0131
+25.67%
$ 6.53 million $ 13
May 5, 2023 $ 0.0104
-2.88%
$ 5.2 million $ 147
May 4, 2023 $ 0.0136
+27.37%
$ 6.78 million $ 13
May 3, 2023 $ 0.0135
-0.99%
$ 6.77 million $ 6
May 2, 2023 $ 0.0137
-1.75%
$ 6.83 million $ 10
May 1, 2023 $ 0.0139
+6.19%
$ 6.96 million $ 18
Apr 30, 2023 $ 0.0131
-7.52%
$ 6.54 million $ 4
Apr 29, 2023 $ 0.0141
+0.46%
$ 7.06 million $ 2
Apr 28, 2023 $ 0.0141
+0.43%
$ 7.04 million $ 3
Apr 27, 2023 $ 0.014
+33.35%
$ 7 million $ 8
Apr 26, 2023 $ 0.0105
-24.93%
$ 5.26 million $ 4
Apr 25, 2023 $ 0.014
-0.31%
$ 7 million $ 4
Apr 24, 2023 $ 0.0104
-0.97%
$ 5.18 million $ 3
Apr 23, 2023 $ 0.0142
+1.33%
$ 7.11 million $ 19
Apr 22, 2023 $ 0.014
-4.59%
$ 7.02 million $ 3
Apr 21, 2023 $ 0.0147
-2.49%
$ 7.35 million $ 2
Apr 20, 2023 $ 0.0107
-29.75%
$ 5.33 million $ 4
Apr 19, 2023 $ 0.0152
+0.99%
$ 7.58 million $ 9
Apr 18, 2023 $ 0.015
-0.89%
$ 7.5 million $ 0
Apr 17, 2023 $ 0.0103
-36.19%
$ 5.15 million $ 10
Apr 16, 2023 $ 0.0161
+59.84%
$ 8.06 million $ 10
Apr 15, 2023 $ 0.0101
-16.32%
$ 5.04 million $ 25
Apr 14, 2023 $ 0.012
-24.46%
$ 6.02 million $ 34
Apr 13, 2023 $ 0.021
-12.50%
$ 10.52 million $ 565
Apr 12, 2023 $ 0.0112
+7.86%
$ 5.61 million $ 484
Apr 11, 2023 $ 0.0104
-1.40%
$ 5.2 million $ 32
Apr 10, 2023 $ 0.0106
-3.58%
$ 5.28 million $ 15
Apr 9, 2023 $ 0.0109
-0.16%
$ 5.47 million $ 0
Apr 8, 2023 $ 0.0109
-1.00%
$ 5.46 million $ 8
Apr 7, 2023 $ 0.011
+0.17%
$ 5.52 million $ 40
Apr 6, 2023 $ 0.011
+0.12%
$ 5.51 million $ 34
Apr 5, 2023 $ 0.011
+0.88%
$ 5.51 million $ 41
Apr 4, 2023 $ 0.0109
-12.71%
$ 5.46 million $ 33
Apr 3, 2023 $ 0.0125
-7.00%
$ 6.26 million $ 30
Download