Adeptio Historical Data

ADE Page 5
Download
Date Close Price change Market cap Trading volume
Dec 15, 2019 $ 0.000143
-32.96%
$ -- $ 3
Dec 14, 2019 $ 0.000214
-0.32%
$ -- $ 85
Dec 13, 2019 $ 0.000218
+0.16%
$ -- $ 0
Dec 12, 2019 $ 0.000217
-0.04%
$ -- $ 0
Dec 11, 2019 $ 0.000217
-0.81%
$ -- $ 0
Dec 10, 2019 $ 0.000219
+47.88%
$ -- $ 0
Dec 9, 2019 $ 0.000148
+95.13%
$ -- $ 306
Dec 8, 2019 $ 0.0000757
-49.90%
$ -- $ 16
Dec 7, 2019 $ 0.000151
-0.22%
$ -- $ 4
Dec 5, 2019 $ 0.000149
+1.89%
$ -- $ 0
Dec 4, 2019 $ 0.000148
+99.85%
$ -- $ 0
Dec 3, 2019 $ 0.0000739
-0.26%
$ -- $ 0.1
Dec 1, 2019 $ 0.000148
-2.19%
$ -- $ 10
Nov 30, 2019 $ 0.000152
-2.38%
$ -- $ 10
Nov 29, 2019 $ 0.000156
+2.11%
$ -- $ 1
Nov 28, 2019 $ 0.000151
-0.36%
$ -- $ 0
Nov 27, 2019 $ 0.000152
+110.47%
$ -- $ 0
Nov 26, 2019 $ 0.000072
-50.11%
$ -- $ 8
Nov 25, 2019 $ 0.000144
+105.99%
$ -- $ 0
Nov 24, 2019 $ 0.0000699
-5.29%
$ -- $ 12
Nov 23, 2019 $ 0.0000738
-50.23%
$ -- $ 8
Nov 22, 2019 $ 0.000148
-4.90%
$ -- $ 0.1
Nov 21, 2019 $ 0.000155
-4.36%
$ -- $ 0
Nov 20, 2019 $ 0.0000826
+0.48%
$ -- $ 0
Nov 19, 2019 $ 0.0000822
-50.46%
$ -- $ 0
Nov 18, 2019 $ 0.000166
+94.61%
$ -- $ 0
Nov 16, 2019 $ 0.00017
-0.17%
$ -- $ 0
Nov 15, 2019 $ 0.00017
-2.07%
$ -- $ 0
Nov 14, 2019 $ 0.000174
+97.18%
$ -- $ 174
Nov 13, 2019 $ 0.000088
-0.85%
$ -- $ 64
Nov 12, 2019 $ 0.0000887
+1.33%
$ -- $ 65
Nov 11, 2019 $ 0.0000876
-51.67%
$ -- $ 0
Nov 10, 2019 $ 0.000181
+2.38%
$ -- $ 1
Nov 9, 2019 $ 0.000177
+100.55%
$ -- $ 446
Nov 8, 2019 $ 0.0000884
-52.25%
$ -- $ 97
Nov 7, 2019 $ 0.000185
+97.37%
$ -- $ 169
Nov 6, 2019 $ 0.0000938
-49.94%
$ -- $ 0
Nov 5, 2019 $ 0.000187
-0.73%
$ -- $ 1
Nov 4, 2019 $ 0.000188
+2.28%
$ -- $ 32
Nov 3, 2019 $ 0.000184
+97.60%
$ -- $ 1
Nov 2, 2019 $ 0.0000932
-66.32%
$ -- $ 0
Nov 1, 2019 $ 0.000277
+51.38%
$ -- $ 28
Oct 31, 2019 $ 0.000183
-33.41%
$ -- $ 0.001
Oct 30, 2019 $ 0.000275
-2.35%
$ -- $ 157
Oct 29, 2019 $ 0.000281
-23.70%
$ -- $ 0
Oct 28, 2019 $ 0.000369
-3.25%
$ -- $ 22
Oct 27, 2019 $ 0.000381
+3.27%
$ -- $ 0
Oct 26, 2019 $ 0.000367
+41.18%
$ -- $ 124
Oct 25, 2019 $ 0.00026
+15.17%
$ -- $ 0.01
Oct 24, 2019 $ 0.000226
+49.59%
$ -- $ 23