Market Cap $3.72T
2.83%
Volume 24h $264.76B
38.59%
BTC % 54.3%
1.12%
ETH % 11.91%
-1.67%
Coins
30.516
+26
Exchanges
885
Last update
1 minute ago
Advar Protocol (ADVAR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-18 2022 | $0.00005696 | $0.00005682 | $0.00005841 | $0.00005841 | $29 | - |
| May-14 2022 | $0.00005473 | $0.0000525 | $0.00005644 | $0.00005608 | $17 | - |
| May-13 2022 | $0.00005604 | $0.00005563 | $0.00005665 | $0.0000558 | $17 | - |
| Apr-15 2022 | $0.0000801 | $0.00007839 | $0.0000801 | $0.00007886 | $29 | - |
| Apr-14 2022 | $0.00007884 | $0.0000781 | $0.00008075 | $0.00007971 | $28 | - |
| Apr-13 2022 | $0.00007854 | $0.00007829 | $0.00008019 | $0.00007863 | $55 | - |
| Apr-12 2022 | $0.0000784 | $0.00007654 | $0.00007926 | $0.0000788 | $55 | - |
| Apr-02 2022 | $0.00008577 | $0.00008468 | $0.00008609 | $0.00008482 | $23 | - |
| Apr-01 2022 | $0.00008469 | $0.00008017 | $0.00008538 | $0.00008239 | $82 | - |
| Mar-23 2022 | $0.00008062 | $0.00007943 | $0.00008234 | $0.0000808 | $4,892 | - |
| Mar-22 2022 | $0.00008083 | $0.0000802 | $0.00010352 | $0.00009926 | $4,999 | - |
| Mar-21 2022 | $0.00009905 | $0.0000968 | $0.0000999 | $0.00009824 | $123 | - |
| Mar-15 2022 | $0.0000925 | $0.00009006 | $0.00009468 | $0.0000938 | $36 | - |
| Mar-14 2022 | $0.00009382 | $0.00009083 | $0.00009382 | $0.0000927 | $36 | - |
| Mar-11 2022 | $0.0000943 | $0.00009247 | $0.00009584 | $0.00009403 | $1 | - |