ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.43
0.77%
US Tech 100
18,568.40
0.15%
S&P 500
5,354.03
1.18%
US Dollar vs CAD
1.36928
0.02%
Bitcoin
70,976.50
-0.14%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. LBNK
  5. ADIL Chain (LBank:ADILUSDT)

  6. ADIL Chain (LBank:ADILUSDT) Historical

ADILUSDT ADIL Chain

0.2474
0.0132 (5.64%)
03:33:15 - Realtime Data

ADILUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2024 0.2342 -0.0195 -7.69% 0.2527 0.2549 0.2302 41,147.00
Jun 04 2024 0.2537 0.0037 1.48% 0.255 0.255 0.2401 70,849.00
Jun 03 2024 0.250 0.061 32.28% 0.250 0.250 0.250 4,000.00
Jun 02 2024 0.189 -0.0619 -24.67% 0.2516 0.2549 0.189 31,894.00
Jun 01 2024 0.2509 0.0052 2.12% 0.2441 0.2527 0.220 24,041.00
May 31 2024 0.2457 0.003 1.24% 0.2468 0.2529 0.2401 68,215.00
May 30 2024 0.2427 -0.0092 -3.65% 0.2519 0.2534 0.2323 27,153.00
May 29 2024 0.2519 0.0098 4.05% 0.2443 0.2549 0.2401 33,167.00
May 28 2024 0.2421 0.0016 0.67% 0.2416 0.2499 0.2318 32,170.00
May 27 2024 0.2405 0.0105 4.57% 0.2528 0.2549 0.2401 56,602.00
May 26 2024 0.230 -0.0119 -4.92% 0.2331 0.2549 0.230 17,671.00
May 25 2024 0.2419 0.0031 1.30% 0.2397 0.2498 0.2301 26,151.00
May 24 2024 0.2388 0.0072 3.11% 0.2313 0.240 0.231 20,478.00
May 23 2024 0.2316 0.0132 6.04% 0.2059 0.2387 0.1968 23,480.00
May 22 2024 0.2184 0.0024 1.11% 0.2128 0.225 0.2101 40,091.00
May 21 2024 0.216 -0.0065 -2.92% 0.2239 0.2249 0.210 67,706.00
May 20 2024 0.2225 0.0008 0.36% 0.2234 0.2249 0.2201 56,798.00
May 19 2024 0.2217 -0.0143 -6.06% 0.2334 0.2375 0.1801 30,318.00
May 18 2024 0.236 -0.0151 -6.01% 0.2539 0.2548 0.220 36,716.00
May 17 2024 0.2511 -0.0062 -2.41% 0.2579 0.2599 0.250 26,432.00
May 16 2024 0.2573 -0.006 -2.28% 0.263 0.2642 0.2422 33,184.00
May 15 2024 0.2633 0.0009 0.34% 0.2611 0.270 0.2503 27,211.00
May 14 2024 0.2624 0.0012 0.46% 0.2629 0.2649 0.2601 15,577.00
May 13 2024 0.2612 -0.0059 -2.21% 0.263 0.2671 0.2601 30,839.00
May 12 2024 0.2671 -0.0013 -0.48% 0.2684 0.2699 0.2608 38,259.00
May 11 2024 0.2684 0.0046 1.74% 0.2627 0.2699 0.2608 24,229.00
May 10 2024 0.2638 -0.0029 -1.09% 0.2679 0.2699 0.2607 25,952.00
May 09 2024 0.2667 -0.0212 -7.36% 0.2863 0.2885 0.2651 23,074.00
May 08 2024 0.2879 0.0257 9.80% 0.2681 0.2899 0.2651 20,924.00
May 07 2024 0.2622 -0.0296 -10.14% 0.291 0.2929 0.260 29,159.00
May 06 2024 0.2918 0.0003 0.10% 0.2922 0.2986 0.2901 33,382.00
May 05 2024 0.2915 0.0399 15.86% 0.2516 0.3049 0.2501 33,292.00
May 04 2024 0.2516 -0.0073 -2.82% 0.2564 0.2599 0.2501 55,619.00
May 03 2024 0.2589 -0.0224 -7.96% 0.2825 0.284 0.2561 12,636.00
May 02 2024 0.2813 0.0074 2.70% 0.2758 0.2949 0.275 25,279.00
May 01 2024 0.2739 0.0334 13.89% 0.2439 0.2993 0.2403 32,467.00
Apr 30 2024 0.2405 0.0012 0.50% 0.2394 0.308 0.2368 17,126.00
Apr 29 2024 0.2393 -0.0221 -8.45% 0.2622 0.2649 0.2306 21,317.00
Apr 28 2024 0.2614 -0.0023 -0.87% 0.2629 0.2761 0.2601 25,554.00
Apr 27 2024 0.2637 -0.0102 -3.72% 0.2735 0.2749 0.2601 34,100.00
Apr 26 2024 0.2739 0.0352 14.75% 0.2459 0.2898 0.230 36,138.00
Apr 25 2024 0.2387 -0.0313 -11.59% 0.268 0.2689 0.2301 27,440.00
Apr 24 2024 0.270 -0.0123 -4.36% 0.2814 0.3009 0.270 3,563.00
Apr 23 2024 0.2823 -0.0203 -6.71% 0.3019 0.305 0.2812 28,498.00
Apr 22 2024 0.3026 -0.0033 -1.08% 0.3029 0.3098 0.3001 22,340.00
Apr 21 2024 0.3059 0.0084 2.82% 0.3068 0.3098 0.3002 23,849.00
Apr 20 2024 0.2975 -0.0075 -2.46% 0.3079 0.3099 0.2961 37,007.00
Apr 19 2024 0.305 -0.0013 -0.42% 0.3044 0.3099 0.3001 29,175.00
Apr 18 2024 0.3063 0.0042 1.39% 0.3027 0.3099 0.3001 33,705.00
Apr 17 2024 0.3021 -0.0061 -1.98% 0.3072 0.3099 0.300 21,239.00
Apr 16 2024 0.3082 0.0017 0.55% 0.3068 0.3099 0.3001 33,049.00
Apr 15 2024 0.3065 0.0009 0.29% 0.3103 0.313 0.3002 43,508.00
Apr 14 2024 0.3056 -0.0069 -2.21% 0.3126 0.3139 0.301 17,125.00
Apr 13 2024 0.3125 -0.0005 -0.16% 0.3144 0.3149 0.310 18,162.00
Apr 12 2024 0.313 -0.0048 -1.51% 0.3134 0.3198 0.3101 32,369.00
Apr 11 2024 0.3178 0.0035 1.11% 0.3122 0.3199 0.3101 39,808.00
Apr 10 2024 0.3143 -0.0015 -0.47% 0.3121 0.3199 0.3101 32,622.00
Apr 09 2024 0.3158 0.0036 1.15% 0.3126 0.3199 0.3101 32,179.00
Apr 08 2024 0.3122 -0.0054 -1.70% 0.314 0.3199 0.310 16,982.00
Apr 07 2024 0.3176 -0.0003 -0.09% 0.314 0.3199 0.3101 41,539.00
Apr 06 2024 0.3179 0.0072 2.32% 0.3135 0.3199 0.3101 32,669.00
Apr 05 2024 0.3107 -0.0021 -0.67% 0.3171 0.3199 0.3101 29,958.00
Apr 04 2024 0.3128 -0.0007 -0.22% 0.3141 0.3199 0.3101 23,003.00
Apr 03 2024 0.3135 -0.0186 -5.60% 0.3357 0.3499 0.3101 39,150.00
Apr 02 2024 0.3321 -0.0295 -8.16% 0.3611 0.3698 0.3301 30,819.00
Apr 01 2024 0.3616 0.0448 14.14% 0.3161 0.3621 0.3121 25,099.00
Mar 31 2024 0.3168 -0.0002 -0.06% 0.3166 0.3199 0.310 27,453.00
Mar 30 2024 0.317 0.0023 0.73% 0.3176 0.3199 0.3101 12,052.00
Mar 29 2024 0.3147 0.0006 0.19% 0.3179 0.3199 0.3101 33,695.00
Mar 28 2024 0.3141 -0.0348 -9.97% 0.3453 0.3499 0.3101 8,106.00
Mar 27 2024 0.3489 0.0046 1.34% 0.3447 0.3499 0.3402 15,238.00
Mar 26 2024 0.3443 -0.0002 -0.06% 0.3422 0.3499 0.3402 34,518.00
Mar 25 2024 0.3445 -0.003 -0.86% 0.3459 0.350 0.3402 35,802.00
Mar 24 2024 0.3475 -0.0016 -0.46% 0.3454 0.3499 0.3442 34,258.00
Mar 23 2024 0.3491 0.0012 0.34% 0.3439 0.350 0.3402 35,752.00
Mar 22 2024 0.3479 -0.010 -2.79% 0.3576 0.3675 0.340 38,162.00
Mar 21 2024 0.3579 -0.040 -10.05% 0.3979 0.3999 0.3553 17,218.00
Mar 20 2024 0.3979 0.0162 4.24% 0.3832 0.3999 0.3803 20,920.00
Mar 19 2024 0.3817 -0.0266 -6.51% 0.409 0.410 0.370 20,209.00
Mar 18 2024 0.4083 -0.0011 -0.27% 0.4041 0.4199 0.400 19,795.00
Mar 17 2024 0.4094 0.002 0.49% 0.4128 0.4199 0.4003 18,007.00
Mar 16 2024 0.4074 0.0036 0.89% 0.4028 0.4169 0.400 15,577.00
Mar 15 2024 0.4038 -0.0059 -1.44% 0.4093 0.4105 0.3801 27,574.00
Mar 14 2024 0.4097 0.0158 4.01% 0.3939 0.4181 0.3755 28,017.00
Mar 13 2024 0.3939 0.0214 5.74% 0.3725 0.3999 0.3601 36,995.00
Mar 12 2024 0.3725 0.0098 2.70% 0.366 0.3749 0.3601 30,336.00
Mar 11 2024 0.3627 0.0148 4.25% 0.3479 0.3699 0.3402 30,762.00
Mar 10 2024 0.3479 0.0014 0.40% 0.3487 0.3537 0.3301 55,434.00
Mar 09 2024 0.3465 0.0038 1.11% 0.3462 0.3519 0.3301 53,112.00
Mar 08 2024 0.3427 -0.0105 -2.97% 0.3425 0.3537 0.330 26,204.00

Your Recent History

LBNK
ADILUSDT
ADIL Chain
LSE
ZR92
Mitsu Hc Cap.25
TSXV
COG
TG
GGD
GoGold Resources
BIT
P20P29
NLBNPIT20P29 20351221 22...
USOTC
DHRPY
Deutsche Euroshop (PK)
COIN
DESOUSD
Decentralized Social
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved