Adeptio Historical Data

ADE Page 4
Download
Date Close Price change Market cap Trading volume
Feb 4, 2020 $ 0.000184
-1.09%
$ -- $ 8
Feb 3, 2020 $ 0.000186
+100.51%
$ -- $ 2
Feb 2, 2020 $ 0.0000928
-49.98%
$ -- $ 1
Feb 1, 2020 $ 0.000186
+0.12%
$ -- $ 0
Jan 31, 2020 $ 0.000185
+96.13%
$ -- $ 3
Jan 30, 2020 $ 0.0000945
+2.03%
$ -- $ 12
Jan 29, 2020 $ 0.0000926
-0.89%
$ -- $ 12
Jan 28, 2020 $ 0.0000934
+5.16%
$ -- $ 0.01
Jan 27, 2020 $ 0.0000888
-48.09%
$ -- $ 0
Jan 26, 2020 $ 0.000171
+2.60%
$ -- $ 0.01
Jan 25, 2020 $ 0.000167
-0.70%
$ -- $ 1
Jan 24, 2020 $ 0.000168
+0.17%
$ -- $ 1
Jan 23, 2020 $ 0.000168
-3.19%
$ -- $ 1
Jan 22, 2020 $ 0.000173
-0.67%
$ -- $ 1
Jan 21, 2020 $ 0.000174
+102.03%
$ -- $ 2
Jan 20, 2020 $ 0.000174
-0.25%
$ -- $ 0
Jan 19, 2020 $ 0.000174
-2.63%
$ -- $ 18
Jan 18, 2020 $ 0.000179
+100.46%
$ -- $ 18
Jan 17, 2020 $ 0.0000892
-48.82%
$ -- $ 18
Jan 16, 2020 $ 0.000174
+98.89%
$ -- $ 20
Jan 15, 2020 $ 0.0000876
-50.12%
$ -- $ 6
Jan 14, 2020 $ 0.000176
+8.06%
$ -- $ 21
Jan 13, 2020 $ 0.000163
-0.39%
$ -- $ 5
Jan 12, 2020 $ 0.000163
+1.68%
$ -- $ 123
Jan 11, 2020 $ 0.000161
-34.14%
$ -- $ 34
Jan 10, 2020 $ 0.000244
+3.22%
$ -- $ 0
Jan 9, 2020 $ 0.000236
+46.12%
$ -- $ 0.1
Jan 8, 2020 $ 0.000162
-1.46%
$ -- $ 1
Jan 7, 2020 $ 0.000164
-29.63%
$ -- $ 2
Jan 6, 2020 $ 0.000233
+5.22%
$ -- $ 0.1
Jan 5, 2020 $ 0.000222
+50.13%
$ -- $ 0.1
Jan 4, 2020 $ 0.000148
+0.29%
$ -- $ 30
Jan 3, 2020 $ 0.000148
+5.57%
$ -- $ 0
Jan 2, 2020 $ 0.00014
-3.02%
$ -- $ 0
Jan 1, 2020 $ 0.000144
+0.45%
$ -- $ 10
Dec 31, 2019 $ 0.000144
-33.11%
$ -- $ 0
Dec 30, 2019 $ 0.000145
-2.10%
$ -- $ 0
Dec 29, 2019 $ 0.000148
+1.33%
$ -- $ 0
Dec 28, 2019 $ 0.000146
+0.50%
$ -- $ 0
Dec 27, 2019 $ 0.000146
-32.91%
$ -- $ 0
Dec 25, 2019 $ 0.000219
-0.12%
$ -- $ 2
Dec 24, 2019 $ 0.00022
-0.83%
$ -- $ 2
Dec 23, 2019 $ 0.000221
-2.28%
$ -- $ 5
Dec 22, 2019 $ 0.000146
+0.70%
$ -- $ 0
Dec 21, 2019 $ 0.000145
-33.32%
$ -- $ 0
Dec 20, 2019 $ 0.000217
+0.01%
$ -- $ 0.01
Dec 19, 2019 $ 0.000217
-1.73%
$ -- $ 0.01
Dec 18, 2019 $ 0.000221
+10.06%
$ -- $ 0.01
Dec 17, 2019 $ 0.000201
-3.60%
$ -- $ 1
Dec 16, 2019 $ 0.000208
+45.67%
$ -- $ 34