Adeptio Historical Data

ADE Page 10
Download
Date Close Price change Market cap Trading volume
Apr 5, 2019 $ 0.00151
-4.15%
$ -- $ 24
Apr 4, 2019 $ 0.00157
-0.85%
$ -- $ 104
Apr 3, 2019 $ 0.00159
-6.28%
$ -- $ 77
Apr 2, 2019 $ 0.00169
+26.59%
$ -- $ 370
Apr 1, 2019 $ 0.00134
-9.93%
$ -- $ 73
Mar 31, 2019 $ 0.00148
+11.08%
$ -- $ 12
Mar 30, 2019 $ 0.00134
-16.67%
$ -- $ 25
Mar 29, 2019 $ 0.00161
+1.43%
$ -- $ 49
Mar 28, 2019 $ 0.00159
-0.57%
$ -- $ 269
Mar 27, 2019 $ 0.00159
+2.42%
$ -- $ 91
Mar 26, 2019 $ 0.00156
+0.75%
$ -- $ 129
Mar 25, 2019 $ 0.00154
-1.69%
$ -- $ 237
Mar 24, 2019 $ 0.00157
-3.08%
$ -- $ 34
Mar 23, 2019 $ 0.00162
+11.66%
$ -- $ 349
Mar 22, 2019 $ 0.00145
-7.71%
$ -- $ 68
Mar 21, 2019 $ 0.00157
-3.75%
$ -- $ 188
Mar 20, 2019 $ 0.00163
+5.79%
$ -- $ 86
Mar 19, 2019 $ 0.00154
-1.82%
$ -- $ 0.1
Mar 18, 2019 $ 0.00157
+17.99%
$ -- $ 24
Mar 17, 2019 $ 0.00133
-0.52%
$ -- $ 0.1
Mar 16, 2019 $ 0.00134
+2.21%
$ -- $ 0.01
Mar 15, 2019 $ 0.00131
-7.43%
$ -- $ 263
Mar 14, 2019 $ 0.00141
-11.83%
$ -- $ 52
Mar 13, 2019 $ 0.0016
+7.21%
$ -- $ 90
Mar 12, 2019 $ 0.0015
+27.25%
$ -- $ 973
Mar 11, 2019 $ 0.00117
-15.52%
$ -- $ 518
Mar 10, 2019 $ 0.00139
-0.25%
$ -- $ 20
Mar 9, 2019 $ 0.0014
-1.19%
$ -- $ 7
Mar 8, 2019 $ 0.00141
-12.99%
$ -- $ 101
Mar 7, 2019 $ 0.00162
-13.41%
$ -- $ 480
Mar 6, 2019 $ 0.00187
-1.06%
$ -- $ 231
Mar 5, 2019 $ 0.0019
+42.35%
$ -- $ 1,074
Mar 4, 2019 $ 0.00133
+0.95%
$ -- $ 65
Mar 3, 2019 $ 0.00132
+1.91%
$ -- $ 54
Mar 2, 2019 $ 0.00129
+7.02%
$ -- $ 85
Mar 1, 2019 $ 0.00121
-8.38%
$ -- $ 257
Feb 28, 2019 $ 0.00132
+21.76%
$ -- $ 354
Feb 27, 2019 $ 0.00108
-2.38%
$ -- $ 805
Download