adilchain(ADIL)Today
$0.2933
1 years ago
$0.149
2 years ago
$0.5607
adilchain Price History
(ADIL)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.275 | $0.3 | $0.275 | $0.2949 | $70,026.17 |
2025-09-01 | $0.2639 | $0.28 | $0.26 | $0.275 | $29,523.76 |
2025-08-31 | $0.2626 | $0.265 | $0.2601 | $0.2618 | $29,152.94 |
2025-08-30 | $0.263 | $0.2649 | $0.26 | $0.2637 | $89,105.75 |
2025-08-29 | $0.2539 | $0.27 | $0.24 | $0.2639 | $53,650.42 |
2025-08-28 | $0.2572 | $0.2599 | $0.25 | $0.2525 | $105.015K |
2025-08-27 | $0.2491 | $0.26 | $0.2476 | $0.257 | $105.536K |
2025-08-26 | $0.2485 | $0.2499 | $0.2475 | $0.2491 | $48,643.42 |
2025-08-25 | $0.2484 | $0.25 | $0.248 | $0.249 | $65,208.18 |
2025-08-24 | $0.2478 | $0.2486 | $0.2476 | $0.2484 | $31,974.99 |
2025-08-23 | $0.249 | $0.25 | $0.2475 | $0.2481 | $74,462.02 |
2025-08-22 | $0.2488 | $0.2499 | $0.2445 | $0.2476 | $72,707.57 |
2025-08-21 | $0.2412 | $0.25 | $0.24 | $0.2473 | $66,595.10 |
2025-08-20 | $0.2409 | $0.2424 | $0.24 | $0.2414 | $102.532K |
2025-08-19 | $0.2763 | $0.28 | $0.22 | $0.241 | $73,189.03 |
2025-08-18 | $0.2754 | $0.2765 | $0.2751 | $0.2763 | $83,229.57 |
2025-08-17 | $0.2789 | $0.2766 | $0.275 | $0.2756 | $81,146.93 |
2025-08-16 | $0.2729 | $0.28 | $0.2725 | $0.2789 | $96,027.47 |
2025-08-15 | $0.2744 | $0.2749 | $0.2726 | $0.2729 | $75,197.02 |
2025-08-14 | $0.32 | $0.32 | $0.2712 | $0.2731 | $74,656.95 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
adilchain(ADIL)
