| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2023 | $0.0450 | $0.0100 | |
| 2024 | $0.0100 | $0.000500 | 1,900% |
| 2025 | $0.000500 | $0.0000547 | 813.58% |
Publicidade
Adverb (ADVB) Histórico de Preços
Preço histórico do Adverb, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2023.
$0.0000547 USD (+0%)
+$0?
+$0?
Tags: Token
| Primeiro preço | 2023 Dezembro ($0.0450) |
|---|---|
| Preço mais baixo | 2024 novembro ($0.0000214) |
| Máxima Histórica | 2023 Dezembro ($0.0450) |
| Melhor mês | Janeiro |
| Pior mês | Dezembro |
Adverb Gráfico histórico
Adverb Histórico anual desde 2023
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.0225 | $0.0450 | $0.0100 | $0.0100 | $0 | $11 | $56 | 0 | 126% |
| 2024 | $0.00989 | $0.0490 | $0.0000214 | $0.000500 | $0 | $9 | $585 | 0 | 2.6 T% |
| 2025 | $0.000579 | $0.000890 | $0.0000220 | $0.0000547 | $0 | $8 | $131 | 0 | 371% |
Adverb Rendimento Anual
Adverb Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -77.77% O:$0.04 C:$0.01 | |||||||||||
| 2024 | 100.00% O:$0.01 C:$0.02 | 113.91% O:$0.01 C:$0.01 | -21.83% O:$0.01 C:$0.01 | 82.00% O:$0.01 C:$0.02 | -100% O:$0.01 C:$0 | -99.69% O:$0.01 C:$0.00 | 2,172.73% O:$0.00 C:$0.00 | |||||
| 2025 | 77.93% O:$0.00 C:$0.00 | -0.23% O:$0.00 C:$0.00 | 1,382.52% O:$0.00 C:$0.00 | -77.52% O:$0.00 C:$0.00 | -72.64% O:$0.00 C:$0.00 |
ADVB OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(ADVB) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/23/2025 | $0.0000547 | $0.0000547 | $0.0000547 | $0.0000547 | $0 | 1,204 | $0 |
| 06/22/2025 | $0.0000547 | $0.0000547 | $0.0000547 | $0.0000547 | $0 | 1,204 | $0 |
| 06/21/2025 | $0.0000547 | $0.0000547 | $0.0000547 | $0.0000547 | $0 | 1,204 | $0 |
| 06/20/2025 | $0.0000547 | $0.0000547 | $0.0000547 | $0.0000547 | $0 | 1,204 | $0 |
| 06/19/2025 | $0.0000547 | $0.0000547 | $0.0000547 | $0.0000547 | $0 | 1,204 | $0 |
| 06/18/2025 | $0.0000547 | $0.0000547 | $0.0000547 | $0.0000547 | $0 | 1,204 | $0 |
| 06/17/2025 | $0.0000580 | $0.0000580 | $0.0000547 | $0.0000547 | $5 | 101,834 | $0 |
| 06/16/2025 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 | $5 | 92,563 | $0 |
| 06/15/2025 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 | $5 | 92,563 | $0 |
| 06/14/2025 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 | $5 | 92,563 | $0 |
| 06/13/2025 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 | $5 | 92,563 | $0 |
| 06/12/2025 | $0.0000587 | $0.0000587 | $0.0000580 | $0.0000580 | $1 | 19,615 | $0 |
| 06/11/2025 | $0.0000587 | $0.0000587 | $0.0000587 | $0.0000587 | $7 | 132,990 | $0 |
| 06/10/2025 | $0.0000587 | $0.0000587 | $0.0000587 | $0.0000587 | $7 | 132,990 | $0 |
| 06/09/2025 | $0.0000587 | $0.0000587 | $0.0000587 | $0.0000587 | $7 | 132,990 | $0 |
| 06/08/2025 | $0.0000587 | $0.0000587 | $0.0000587 | $0.0000587 | $7 | 132,990 | $0 |
| 06/07/2025 | $0.0000578 | $0.0000587 | $0.0000578 | $0.0000587 | $7 | 133,103 | $0 |
| 06/06/2025 | $0.0000220 | $0.0000580 | $0.0000220 | $0.0000578 | $16 | 293,087 | $0 |
| 06/05/2025 | $0.0000590 | $0.0000590 | $0.0000220 | $0.0000220 | $7 | 194,786 | $0 |
| 06/04/2025 | $0.0000600 | $0.0000600 | $0.0000590 | $0.0000590 | $2 | 43,043 | $0 |
| 06/03/2025 | $0.000100 | $0.000188 | $0.0000600 | $0.0000600 | $12 | 86,926 | $0 |
| 06/02/2025 | $0.000100 | $0.000100 | $0.000100 | $0.000100 | $0 | 4,976 | $0 |
| 06/01/2025 | $0.000200 | $0.000200 | $0.000100 | $0.000100 | $0 | 4,664 | $0 |
| 05/31/2025 | $0.000800 | $0.000800 | $0.0000777 | $0.000200 | $6 | 13,568 | $0 |
| 05/30/2025 | $0.000890 | $0.000890 | $0.0000880 | $0.000800 | $131 | 159,590 | $0 |
| 05/29/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $0 | 100.00 | $0 |
| 05/28/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $0 | 100.00 | $0 |
| 05/27/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $0 | 100.00 | $0 |
| 05/26/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $0 | 100.00 | $0 |
| 05/25/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $0 | 100.00 | $0 |
| 05/24/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $0 | 100.00 | $0 |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | XList (XLIST) Histórico de Preços | $0.0000501 | $0 | $0 | 0% | 0% | |
 | Kafenio Coin (KFN) Histórico de Preços | $0.0000300 | $1,288 | $2 | 25% | 25% | |
 | NevaCoin (NEVA) Histórico de Preços | $0.00528 | $28,654 | $0 | 0.24% | 2.57% | |
 | I0Coin (I0C) Histórico de Preços | $0.0137 | $288,036 | $0 | 0.24% | 2.57% | |
 | ACoin (ACOIN) Histórico de Preços | $0.00527 | $6,434 | $0 | 1.84% | 2.65% | |
 | Voyager (VGR) Histórico de Preços | $0.0000088 | $2,496 | $0 | -5.14% | -11.72% | |
 | ICOBID (ICOB) Histórico de Preços | $0.0000133 | $0 | $0 | 2.49% | 4.19% | |
 | HitCoin (HTC) Histórico de Preços | $0.0000009 | $0 | $0 | 1.23% | 2.64% | |
 | CYBRO (CYBRO) Histórico de Preços | $2.85E-9 | $0 | $0 | 16.12% | 22.09% |