Adeptio Historical Data

ADE Page 2
Download
Date Close Price change Market cap Trading volume
May 17, 2020 $ 0.000142
+20.38%
$ -- $ 63
May 16, 2020 $ 0.000118
+8.23%
$ -- $ 22
May 15, 2020 $ 0.000109
-14.01%
$ -- $ 19
May 14, 2020 $ 0.000127
+11.21%
$ -- $ 8
May 13, 2020 $ 0.000114
+9.83%
$ -- $ 6
May 12, 2020 $ 0.000104
-1.06%
$ -- $ 0
May 11, 2020 $ 0.000105
-0.97%
$ -- $ 10
May 10, 2020 $ 0.000106
-2.89%
$ -- $ 44
May 9, 2020 $ 0.000109
-3.45%
$ -- $ 0
May 8, 2020 $ 0.000113
-13.84%
$ -- $ 7
May 7, 2020 $ 0.000131
+2.10%
$ -- $ 1
May 6, 2020 $ 0.000129
+6.96%
$ -- $ 1
May 5, 2020 $ 0.00012
+4.00%
$ -- $ 0.1
May 4, 2020 $ 0.000116
-9.70%
$ -- $ 5
May 3, 2020 $ 0.000128
+12.50%
$ -- $ 0
May 2, 2020 $ 0.000114
-13.56%
$ -- $ 9
May 1, 2020 $ 0.000132
+42.67%
$ -- $ 43
Apr 30, 2020 $ 0.0000922
-4.36%
$ -- $ 0
Apr 29, 2020 $ 0.0000964
+13.88%
$ -- $ 1
Apr 28, 2020 $ 0.0000846
-18.82%
$ -- $ 1
Apr 27, 2020 $ 0.000104
-1.62%
$ -- $ 2
Apr 26, 2020 $ 0.000106
-0.12%
$ -- $ 0
Apr 25, 2020 $ 0.000106
+4.57%
$ -- $ 1
Apr 24, 2020 $ 0.000101
-1.12%
$ -- $ 0
Apr 23, 2020 $ 0.000103
+6.74%
$ -- $ 6
Apr 22, 2020 $ 0.000096
-12.45%
$ -- $ 2
Apr 21, 2020 $ 0.00011
-0.58%
$ -- $ 1
Apr 20, 2020 $ 0.00011
-9.61%
$ -- $ 18
Apr 19, 2020 $ 0.000122
+1.70%
$ -- $ 1
Apr 18, 2020 $ 0.00012
-2.70%
$ -- $ 18
Apr 17, 2020 $ 0.000123
-0.67%
$ -- $ 0
Apr 16, 2020 $ 0.000124
+8.19%
$ -- $ 0
Apr 15, 2020 $ 0.000115
+0.40%
$ -- $ 2
Apr 14, 2020 $ 0.000114
+3.82%
$ -- $ 0
Apr 13, 2020 $ 0.00011
-9.61%
$ -- $ 16
Apr 12, 2020 $ 0.000122
+7.74%
$ -- $ 1
Apr 11, 2020 $ 0.000113
-13.76%
$ -- $ 12
Apr 10, 2020 $ 0.000131
-5.42%
$ -- $ 1
Apr 9, 2020 $ 0.000139
+17.99%
$ -- $ 0
Apr 8, 2020 $ 0.000118
+31.72%
$ -- $ 0
Apr 7, 2020 $ 0.0000893
-36.71%
$ -- $ 0
Apr 6, 2020 $ 0.000141
+7.44%
$ -- $ 13
Apr 5, 2020 $ 0.000131
-1.04%
$ -- $ 0.01
Apr 4, 2020 $ 0.000133
+1.80%
$ -- $ 18
Apr 3, 2020 $ 0.00013
-1.01%
$ -- $ 0
Apr 2, 2020 $ 0.000132
+3.15%
$ -- $ 2
Apr 1, 2020 $ 0.000128
+3.89%
$ -- $ 6
Mar 31, 2020 $ 0.000123
+6.62%
$ -- $ 0
Mar 30, 2020 $ 0.000115
+1.16%
$ -- $ 0
Mar 29, 2020 $ 0.000114
+19.42%
$ -- $ 8