Advantis Token Historical Data

ADVT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2023 $ 0.0₅131
+1.87%
$ 1.22 million $ 2,492
Nov 30, 2023 $ 0.0₅129
-0.53%
$ 1.2 million $ 4,517
Nov 24, 2023 $ 0.0₅132
+0.19%
$ -- $ 2,594
Nov 23, 2023 $ 0.0₅132
+0.10%
$ 1.23 million $ 6,235
Nov 22, 2023 $ 0.0₅127
+0.02%
$ -- $ 4,119
Nov 21, 2023 $ 0.0₅128
-4.01%
$ 1.19 million $ 4,122
Nov 19, 2023 $ 0.0₅13
-0.67%
$ -- $ 3,431
Nov 18, 2023 $ 0.0₅131
+0.92%
$ 1.22 million $ 3,453
Nov 17, 2023 $ 0.0₅13
-2.64%
$ 1.21 million $ 6,118
Nov 16, 2023 $ 0.0₅139
-0.26%
$ -- $ 2,782
Nov 15, 2023 $ 0.0₅14
+3.76%
$ 1.3 million $ 2,789
Nov 14, 2023 $ 0.0₅142
-0.63%
$ -- $ 2,807
Nov 13, 2023 $ 0.0₅143
-1.18%
$ 1.34 million $ 2,830
Nov 12, 2023 $ 0.0₅145
+0.00%
$ 1.35 million $ 1,308
Nov 11, 2023 $ 0.0₅149
-0.46%
$ 1.39 million $ 3,871
Nov 10, 2023 $ 0.0₅15
-0.38%
$ 1.4 million $ 3,887
Nov 9, 2023 $ 0.0₅151
+7.80%
$ -- $ 2,557
Nov 8, 2023 $ 0.0₅14
+0.14%
$ 1.31 million $ 2,375
Oct 14, 2023 $ 0.0₅119
-0.26%
$ -- $ 9,159
Oct 13, 2023 $ 0.0₅12
-4.43%
$ 1.12 million $ 15,543
Oct 1, 2023 $ 0.0₅145
+0.29%
$ 1.36 million $ 3,020
Sep 30, 2023 $ 0.0₅145
-0.53%
$ 1.35 million $ 3,009
Sep 29, 2023 $ 0.0₅145
+0.89%
$ 1.35 million $ 3,447
Sep 28, 2023 $ 0.0₅144
-1.88%
$ 1.34 million $ 6,449
Sep 25, 2023 $ 0.0₅145
-0.55%
$ -- $ 8,609
Sep 24, 2023 $ 0.0₅146
-0.62%
$ 1.36 million $ 8,660
Sep 23, 2023 $ 0.0₅157
+0.06%
$ 1.47 million $ 23,550
Sep 22, 2023 $ 0.0₅157
-5.05%
$ 1.47 million $ 26,408
Sep 21, 2023 $ 0.0₅165
+0.84%
$ 1.54 million $ 7,120
Sep 20, 2023 $ 0.0₅164
+0.42%
$ 1.53 million $ 9,658
Sep 14, 2023 $ 0.0₅155
+1.26%
$ 1.44 million $ 4,379
Sep 13, 2023 $ 0.0₅153
+0.21%
$ 1.43 million $ 4,323
Sep 2, 2023 $ 0.0₅154
-0.36%
$ -- $ 3,145
Sep 1, 2023 $ 0.0₅155
+6.41%
$ 1.44 million $ 10,940
Aug 31, 2023 $ 0.0₅145
-0.13%
$ 1.36 million $ 10,506
Aug 30, 2023 $ 0.0₅146
+1.53%
$ 1.36 million $ 6,877
Aug 26, 2023 $ 0.0₅133
+0.09%
$ 1.25 million $ 2,535
Aug 25, 2023 $ 0.0₅133
+6.72%
$ 1.24 million $ 8,179
Aug 24, 2023 $ 0.0₅125
+2.55%
$ 1.17 million $ 9,971
Aug 23, 2023 $ 0.0₅122
+5.67%
$ 1.14 million $ 9,005
Aug 20, 2023 $ 0.0₅115
+0.00%
$ -- $ 3,441
Aug 19, 2023 $ 0.0₅115
+1.19%
$ 1.07 million $ 5,611
Aug 18, 2023 $ 0.0₅113
-3.75%
$ 1.06 million $ 7,337
Aug 15, 2023 $ 0.0₅13
-0.07%
$ -- $ 3,499
Aug 14, 2023 $ 0.0₅13
+0.03%
$ 1.21 million $ 3,501
Aug 11, 2023 $ 0.0₅13
+2.43%
$ -- $ 2,347
Aug 9, 2023 $ 0.0₅132
+0.36%
$ -- $ 2,142
Aug 8, 2023 $ 0.0₅131
+1.51%
$ 1.23 million $ 2,134
Jul 31, 2023 $ 0.0₅134
-0.03%
$ -- $ 3,828
Jul 30, 2023 $ 0.0₅134
+2.34%
$ 1.25 million $ 7,778