AdultChain Historical Data

XXX Page 2
Download
Date Close Price change Market cap Trading volume
Oct 1 $ 0.00471
-19.21%
$ -- $ 46,009
Sep 24 $ 0.00574
-35.38%
$ -- $ 46,045
Sep 17 $ 0.00754
-3.20%
$ -- $ 45,403
Sep 10 $ 0.00802
-14.82%
$ -- $ 44,787
Sep 3 $ 0.0105
-12.25%
$ -- $ 48,379
Aug 27 $ 0.0116
-5.99%
$ -- $ 48,526
Aug 20 $ 0.0122
-5.34%
$ -- $ 45,658
Aug 13 $ 0.0148
-17.28%
$ -- $ 44,494
Aug 6 $ 0.0182
-13.46%
$ -- $ 46,665
Jul 30 $ 0.0211
-2.93%
$ -- $ 54,236
Jul 23 $ 0.0227
+3.83%
$ -- $ 16,202
Sep 25 $ 0.0207
-0.83%
$ -- $ 8,342
Sep 18 $ 0.00441
+0.00%
$ -- $ 3,619
Sep 11 $ 0.00528
-3.16%
$ -- $ 18,922
Sep 4 $ 0.00601
+0.01%
$ -- $ 9,057
Aug 21 $ 0.00501
-68.57%
$ -- $ 7,942
Aug 14 $ 0.0159
+162.82%
$ -- $ 29,839
Aug 7 $ 0.00609
-64.17%
$ -- $ 25,194
Jul 31 $ 0.0162
+1,832.78%
$ -- $ 20,534
Jul 24 $ 0.000802
+0.11%
$ -- $ 18,904
Jul 17 $ 0.000799
+23.42%
$ -- $ 17,970
Jul 10 $ 0.000555
-18.34%
$ -- $ 15,557
Jul 3 $ 0.000728
-2.37%
$ -- $ 18,022
Jun 26 $ 0.000736
+3.69%
$ -- $ 17,608
Jun 19 $ 0.000737
-2.87%
$ -- $ 18,614
Jun 12 $ 0.000737
-4.41%
$ -- $ 17,983
Jun 5 $ 0.000862
+9.93%
$ -- $ 19,751
May 29 $ 0.000732
+10.79%
$ -- $ 16,749
May 22 $ 0.000635
+3.04%
$ -- $ 15,636
May 15 $ 0.000593
+19.61%
$ -- $ 13,167
May 8 $ 0.000514
+6.48%
$ -- $ 12,156
May 1 $ 0.000451
+9.79%
$ -- $ 10,472
Apr 24 $ 0.000392
+8.31%
$ -- $ 9,150
Apr 17 $ 0.000362
+4.62%
$ -- $ 8,593
Apr 10 $ 0.000341
-2.46%
$ -- $ 8,347
Apr 3 $ 0.000349
+4.96%
$ -- $ 8,184
Mar 27 $ 0.000318
+4.98%
$ -- $ 7,432
Mar 20 $ 0.000281
-7.47%
$ -- $ 7,124
Mar 13 $ 0.000297
-17.40%
$ -- $ 7,973
Mar 6 $ 0.000355
-4.05%
$ -- $ 8,365
Feb 27 $ 0.000369
+6.93%
$ -- $ 8,675
Feb 20 $ 0.00034
+8.74%
$ -- $ 7,986
Feb 13 $ 0.000304
+5.37%
$ -- $ 7,194
Feb 6 $ 0.000289
-2.76%
$ -- $ 7,111
Jan 30 $ 0.000295
+10.37%
$ -- $ 6,934
Jan 23 $ 0.000265
-0.75%
$ -- $ 6,376
Jan 16 $ 0.000267
+11.09%
$ -- $ 6,226
Jan 9 $ 0.000238
-8.74%
$ -- $ 5,865
Jan 2 $ 0.000261
-11.43%
$ -- $ 6,851
Dec 26 $ 0.000289
+10.83%
$ -- $ 6,685