adilchain(ADIL)Today
$0.1619
1 years ago
$0.1886
adilchain Price History (ADIL)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.1622 | $0.17 | $0.16 | $0.1672 | $65,792.27 |
2025-07-16 | $0.1589 | $0.17 | $0.158 | $0.1619 | $62,949.14 |
2025-07-15 | $0.1583 | $0.16 | $0.1575 | $0.1585 | $83,781.39 |
2025-07-14 | $0.1561 | $0.16 | $0.1551 | $0.1587 | $58,445.31 |
2025-07-13 | $0.15 | $0.16 | $0.15 | $0.1573 | $65,839.20 |
2025-07-12 | $0.2188 | $0.22 | $0.15 | $0.15 | $51,011.84 |
2025-07-11 | $0.1894 | $0.2709 | $0.1875 | $0.2193 | $93,080.08 |
2025-07-10 | $0.1877 | $0.19 | $0.17 | $0.1883 | $63,742.95 |
2025-07-09 | $0.16 | $0.2325 | $0.14 | $0.1836 | $52,611.90 |
2025-07-09 | -- | $0.16 | $0.1418 | -- | -- |
2025-07-07 | $0.1524 | $0.1525 | $0.15 | $0.1517 | $63,636.51 |
2025-07-06 | $0.1523 | $0.1524 | $0.1521 | $0.1523 | $70,676.58 |
2025-07-05 | $0.152 | $0.1524 | $0.1518 | $0.1522 | $75,840.36 |
2025-07-04 | $0.1521 | $0.1525 | $0.1517 | $0.1521 | $75,110.19 |
2025-07-03 | $0.1522 | $0.1524 | $0.1518 | $0.1522 | $75,386.40 |
2025-07-02 | $0.1521 | $0.1525 | $0.1517 | $0.1521 | $72,279.21 |
2025-07-01 | $0.1522 | $0.1524 | $0.1518 | $0.1522 | $64,201.67 |
2025-06-30 | $0.1493 | $0.1524 | $0.1484 | $0.1522 | $72,800.77 |
2025-06-29 | $0.1476 | $0.16 | $0.1476 | $0.1484 | $47,995.38 |
2025-06-28 | $0.1494 | $0.1499 | $0.1475 | $0.1476 | $72,901.20 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
adilchain(ADIL)
