ADVT Historical USD Price
Daily close · Apr 18, 2023 → Apr 21, 2024Daily price history
Mar 23, 2024 → Apr 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-21 | $0.00000222 | $0.00000225 | $0.00000219 | $0.0000022 | $404.11 |
| 2024-04-20 | $0.00000215 | $0.00000223 | $0.00000211 | $0.00000222 | $1,011.15 |
| 2024-04-19 | $0.00000222 | $0.00000222 | $0.00000202 | $0.00000215 | $9,036.95 |
| 2024-04-18 | $0.00000243 | $0.00000247 | $0.00000222 | $0.00000222 | $8,951.54 |
| 2024-04-17 | $0.00000251 | $0.00000254 | $0.00000238 | $0.00000243 | $14,446.40 |
| 2024-04-16 | $0.00000252 | $0.00000254 | $0.00000245 | $0.00000251 | $14,928.80 |
| 2024-04-15 | $0.00000277 | $0.00000287 | $0.00000247 | $0.00000253 | $15,500.30 |
| 2024-04-14 | $0.00000268 | $0.00000278 | $0.0000026 | $0.00000277 | $355.64 |
| 2024-04-13 | $0.00000291 | $0.00000294 | $0.00000256 | $0.00000268 | $1,659.83 |
| 2024-04-12 | $0.00000322 | $0.00000326 | $0.00000287 | $0.00000292 | $2,478.64 |
| 2024-04-11 | $0.00000323 | $0.0000033 | $0.00000319 | $0.00000322 | $491.65 |
| 2024-04-10 | $0.0000032 | $0.00000325 | $0.00000312 | $0.00000324 | $96.29 |
| 2024-04-09 | $0.00000346 | $0.00000347 | $0.00000319 | $0.0000032 | $2,258.76 |
| 2024-04-08 | $0.00000326 | $0.00000348 | $0.00000322 | $0.00000345 | $1,763.48 |
| 2024-04-07 | $0.00000318 | $0.00000326 | $0.00000315 | $0.00000326 | $2,056.48 |
| 2024-04-06 | $0.00000319 | $0.00000326 | $0.00000311 | $0.00000318 | $9,218.65 |
| 2024-04-05 | $0.00000317 | $0.00000322 | $0.00000308 | $0.00000319 | $1,107.49 |
| 2024-04-04 | $0.00000312 | $0.00000326 | $0.00000308 | $0.00000317 | $1,753.38 |
| 2024-04-03 | $0.00000308 | $0.00000316 | $0.00000302 | $0.00000312 | $530.74 |
| 2024-04-02 | $0.00000334 | $0.00000334 | $0.00000305 | $0.00000307 | $1,459.01 |
| 2024-04-01 | $0.0000035 | $0.0000035 | $0.00000325 | $0.00000334 | $2,822.80 |
| 2024-03-31 | $0.00000334 | $0.00000351 | $0.00000334 | $0.0000035 | $1,896.73 |
| 2024-03-30 | $0.00000339 | $0.00000347 | $0.0000033 | $0.00000334 | $6,851.89 |
| 2024-03-29 | $0.00000345 | $0.00000347 | $0.00000337 | $0.00000339 | $1,374.80 |
| 2024-03-28 | $0.00000339 | $0.00000349 | $0.00000336 | $0.00000345 | $227.05 |
| 2024-03-27 | $0.00000346 | $0.00000354 | $0.00000335 | $0.00000339 | $38.55 |
| 2024-03-26 | $0.00000353 | $0.0000036 | $0.00000343 | $0.00000346 | $2,765.43 |
| 2024-03-25 | $0.00000339 | $0.00000359 | $0.00000336 | $0.00000353 | $716.37 |
| 2024-03-24 | $0.00000326 | $0.0000034 | $0.00000323 | $0.00000339 | $1,024.23 |
| 2024-03-23 | $0.00000326 | $0.00000333 | $0.0000032 | $0.00000327 | $962.43 |