Adeptio Historical Data

ADE Page 7
Download
Date Close Price change Market cap Trading volume
Sep 2, 2019 $ 0.000827
-5.56%
$ -- $ 8
Sep 1, 2019 $ 0.000878
+14.32%
$ -- $ 4
Aug 31, 2019 $ 0.000768
-20.04%
$ -- $ 104
Aug 30, 2019 $ 0.00096
+101.61%
$ -- $ 3,386
Aug 29, 2019 $ 0.000476
+21.92%
$ -- $ 1,469
Aug 28, 2019 $ 0.000391
+28.51%
$ -- $ 0
Aug 27, 2019 $ 0.000304
-26.64%
$ -- $ 35
Aug 26, 2019 $ 0.000413
+104.02%
$ -- $ 23
Aug 25, 2019 $ 0.000202
-33.35%
$ -- $ 10
Aug 24, 2019 $ 0.000304
-2.84%
$ -- $ 0
Aug 23, 2019 $ 0.000312
+54.47%
$ -- $ 5
Aug 22, 2019 $ 0.000202
-49.99%
$ -- $ 24
Aug 21, 2019 $ 0.000405
+88.48%
$ -- $ 0
Aug 20, 2019 $ 0.000215
-1.81%
$ -- $ 6
Aug 19, 2019 $ 0.000218
+5.19%
$ -- $ 6
Aug 18, 2019 $ 0.000207
+1.80%
$ -- $ 3
Aug 17, 2019 $ 0.000305
-2.14%
$ -- $ 3
Aug 16, 2019 $ 0.00031
+0.27%
$ -- $ 3
Aug 15, 2019 $ 0.000308
+53.04%
$ -- $ 5
Aug 14, 2019 $ 0.000201
-38.09%
$ -- $ 0.1
Aug 13, 2019 $ 0.000324
-42.50%
$ -- $ 2
Aug 12, 2019 $ 0.000565
+65.22%
$ -- $ 11
Aug 11, 2019 $ 0.000342
-39.53%
$ -- $ 78
Aug 10, 2019 $ 0.000702
+0.37%
$ -- $ 0
Aug 9, 2019 $ 0.0007
-0.86%
$ -- $ 22
Aug 8, 2019 $ 0.000708
+50.01%
$ -- $ 70
Aug 7, 2019 $ 0.000472
-48.00%
$ -- $ 168
Aug 6, 2019 $ 0.000908
-13.03%
$ -- $ 25
Aug 5, 2019 $ 0.00104
-4.85%
$ -- $ 27
Aug 4, 2019 $ 0.0011
+1.68%
$ -- $ 4
Aug 3, 2019 $ 0.00108
+14.50%
$ -- $ 15
Aug 2, 2019 $ 0.000942
-9.21%
$ -- $ 22
Aug 1, 2019 $ 0.00104
-13.74%
$ -- $ 24
Jul 31, 2019 $ 0.0012
+5.22%
$ -- $ 2
Jul 30, 2019 $ 0.00114
+8.96%
$ -- $ 19
Jul 29, 2019 $ 0.00105
-0.42%
$ -- $ 1
Jul 28, 2019 $ 0.00105
+11.05%
$ -- $ 3
Jul 27, 2019 $ 0.000949
-35.64%
$ -- $ 19
Jul 26, 2019 $ 0.00147
+65.79%
$ -- $ 54
Jul 25, 2019 $ 0.000889
+13.17%
$ -- $ 31
Jul 24, 2019 $ 0.000786
-11.26%
$ -- $ 0.1
Jul 23, 2019 $ 0.000886
+7.37%
$ -- $ 0
Jul 22, 2019 $ 0.000825
-28.54%
$ -- $ 4
Jul 21, 2019 $ 0.00115
+8.14%
$ -- $ 16
Jul 20, 2019 $ 0.00107
-7.17%
$ -- $ 3
Jul 19, 2019 $ 0.00115
-10.32%
$ -- $ 17
Jul 18, 2019 $ 0.00128
+165.74%
$ -- $ 119
Jul 17, 2019 $ 0.000482
-57.56%
$ -- $ 5
Jul 16, 2019 $ 0.00114
-19.73%
$ -- $ 8
Jul 15, 2019 $ 0.00142
+69.96%
$ -- $ 19