| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2023 | $0.0450 | $0.0100 | |
| 2024 | $0.0100 | $0.000500 | 1,900% |
| 2025 | $0.000500 | $0.0000587 | 751.64% |
Publicitate
Adverb (ADVB)Istoric Pret
Historicul prețului Adverb, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2023.
$0.0000580 USD (-1.21%)
- $0.000000710000
- $0.000000710000
Tags: Token
| Prima Preț | 2023 Decembrie ($0.0450) |
|---|---|
| Cea mai mică preț | 2024 Noiembrie ($0.0000214) |
| Maxim Istoric | 2023 Decembrie ($0.0450) |
| Cel mai bun lună | Ianuarie |
| Cel mai rău lună | Decembrie |
Istoricul graficului
Adverb pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 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 M% |
| 2025 | $0.000669 | $0.000890 | $0.0000220 | $0.0000587 | $0 | $9 | $131 | 0 | 370% |
Adverb Rentabilități anuale
Adverb Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -70.65% O:$0.00 C:$0.00 |
ADVB OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(ADVB) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/23/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $0 | 100.00 | $0 |
| 04/29/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $11 | 13,016 | $0 |
| 04/28/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $11 | 13,016 | $0 |
| 04/27/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $11 | 13,016 | $0 |
| 04/26/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $11 | 13,016 | $0 |
| 04/25/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $11 | 13,016 | $0 |
| 04/24/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $11 | 13,016 | $0 |
| 04/23/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $11 | 13,016 | $0 |
| 04/22/2025 | $0.000890 | $0.000890 | $0.000890 | $0.000890 | $11 | 13,016 | $0 |
| 04/21/2025 | $0.000880 | $0.000890 | $0.000880 | $0.000890 | $25 | 28,731 | $0 |
| 04/20/2025 | $0.000880 | $0.000880 | $0.000880 | $0.000880 | $0 | 0? | $0 |
| 04/19/2025 | $0.0000600 | $0.000880 | $0.0000600 | $0.000880 | $0 | 189.83 | $0 |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | MsgSender (MSG) Istoric Pret | $0.0166 | $0 | $1 | 0.00% | -0.94% | |
 | PolyQuity Dollar (PYD) Istoric Pret | $0.1388 | $0 | $1 | 0% | 0% | |
 | XNET Mobile (XNET) Istoric Pret | $0.0700 | $0 | $1 | 0% | 0% | |
 | Binemon (BIN) Istoric Pret | $0.000207 | $86,305 | $1 | -0.07% | -1.73% | |
 | Able Finance (ABLE) Istoric Pret | $0.0000114 | $0 | $1 | 0.00% | -0.94% | |
 | The Dons (DONS) Istoric Pret | $0.0000346 | $282,108 | $7 | 0.50% | -0.44% | |
 | GFORCE (GFCE) Istoric Pret | $0.9789 | $0 | $1 | 0.00% | -0.94% | |
 | Square Token (SQUA) Istoric Pret | $0.0504 | $0 | $1 | 0.00% | -0.94% | |
 | Melalie (MEL) Istoric Pret | $0.0000419 | $850 | $1 | -0.09% | -2.54% |