Adeptio Historical Data

ADE Page 9
Download
Date Close Price change Market cap Trading volume
May 25, 2019 $ 0.00214
+13.05%
$ -- $ 185
May 24, 2019 $ 0.00189
-3.34%
$ -- $ 16
May 23, 2019 $ 0.00196
-1.93%
$ -- $ 0
May 22, 2019 $ 0.002
-2.67%
$ -- $ 7
May 21, 2019 $ 0.00205
+36.02%
$ -- $ 155
May 20, 2019 $ 0.00151
-22.38%
$ -- $ 44
May 19, 2019 $ 0.00194
+34.51%
$ -- $ 0
May 18, 2019 $ 0.00145
-13.59%
$ -- $ 1
May 17, 2019 $ 0.00167
-10.13%
$ -- $ 14
May 16, 2019 $ 0.00186
-17.70%
$ -- $ 307
May 15, 2019 $ 0.00226
+2.45%
$ -- $ 26
May 14, 2019 $ 0.00221
+6.73%
$ -- $ 2
May 13, 2019 $ 0.00207
+3.28%
$ -- $ 154
May 12, 2019 $ 0.002
-2.29%
$ -- $ 18
May 11, 2019 $ 0.00205
+11.40%
$ -- $ 45
May 10, 2019 $ 0.00184
+7.90%
$ -- $ 15
May 9, 2019 $ 0.00171
-14.87%
$ -- $ 753
May 8, 2019 $ 0.002
+5.12%
$ -- $ 27
May 7, 2019 $ 0.00191
-0.71%
$ -- $ 8
May 6, 2019 $ 0.00192
-3.83%
$ -- $ 29
May 5, 2019 $ 0.002
+8.93%
$ -- $ 33
May 4, 2019 $ 0.00183
-9.02%
$ -- $ 26
May 3, 2019 $ 0.00201
+12.71%
$ -- $ 167
May 2, 2019 $ 0.00179
-3.80%
$ -- $ 42
May 1, 2019 $ 0.00186
+0.72%
$ -- $ 153
Apr 30, 2019 $ 0.00184
-3.75%
$ -- $ 20
Apr 29, 2019 $ 0.00192
-5.71%
$ -- $ 28
Apr 28, 2019 $ 0.00203
+7.76%
$ -- $ 634
Apr 27, 2019 $ 0.00188
+3.28%
$ -- $ 2
Apr 26, 2019 $ 0.00182
-3.02%
$ -- $ 178
Apr 25, 2019 $ 0.00188
-10.92%
$ -- $ 62
Apr 24, 2019 $ 0.00211
+5.90%
$ -- $ 280
Apr 23, 2019 $ 0.00199
+3.66%
$ -- $ 204
Apr 22, 2019 $ 0.00192
+7.78%
$ -- $ 85
Apr 21, 2019 $ 0.00178
+8.71%
$ -- $ 2,295
Apr 20, 2019 $ 0.00164
+4.61%
$ -- $ 25
Apr 19, 2019 $ 0.00157
-7.24%
$ -- $ 87
Apr 18, 2019 $ 0.00169
-12.64%
$ -- $ 692
Apr 17, 2019 $ 0.00193
+16.16%
$ -- $ 274
Apr 16, 2019 $ 0.00166
+0.01%
$ -- $ 144
Apr 15, 2019 $ 0.00166
-4.91%
$ -- $ 26
Apr 14, 2019 $ 0.00175
-4.16%
$ -- $ 152
Apr 13, 2019 $ 0.00183
+5.94%
$ -- $ 8
Apr 12, 2019 $ 0.00172
-5.04%
$ -- $ 51
Apr 11, 2019 $ 0.00182
-12.29%
$ -- $ 182
Apr 10, 2019 $ 0.00207
+5.10%
$ -- $ 60
Apr 9, 2019 $ 0.00197
-1.65%
$ -- $ 58
Apr 8, 2019 $ 0.002
+20.46%
$ -- $ 93
Apr 7, 2019 $ 0.00166
+2.93%
$ -- $ 12
Apr 6, 2019 $ 0.00162
+7.21%
$ -- $ 119