AdultChain Historical Data

XXX Page 4
Download
Date Close Price change Market cap Trading volume
Jul 10, 2019 $ 0.00024
-39.26%
$ 12,007 $ 2
Jul 9, 2019 $ 0.000395
-18.37%
$ 19,767 $ 73
Jul 8, 2019 $ 0.000484
+38.78%
$ 24,214 $ 87
Jul 7, 2019 $ 0.000349
+1.81%
$ 17,448 $ 1
Jul 6, 2019 $ 0.000343
+1.93%
$ 17,137 $ 4
Jul 5, 2019 $ 0.000336
-1.61%
$ 16,813 $ 0
Jul 4, 2019 $ 0.000342
-5.29%
$ 17,088 $ 3
Jul 3, 2019 $ 0.000361
+9.76%
$ 18,043 $ 1
Jul 2, 2019 $ 0.000329
+1.48%
$ 16,439 $ 2
Jul 1, 2019 $ 0.000324
-2.72%
$ 16,199 $ 1
Jun 30, 2019 $ 0.000333
-29.35%
$ 16,652 $ 58
Jun 29, 2019 $ 0.000471
-22.94%
$ 23,569 $ 6
Jun 28, 2019 $ 0.000612
+11.24%
$ 30,586 $ 1
Jun 27, 2019 $ 0.00055
-13.79%
$ 27,495 $ 6
Jun 26, 2019 $ 0.000638
+11.06%
$ 31,892 $ 3
Jun 25, 2019 $ 0.000574
+30.37%
$ 28,717 $ 20
Jun 24, 2019 $ 0.000441
+3.51%
$ 22,027 $ 7
Jun 23, 2019 $ 0.000426
-1.78%
$ 21,278 $ 256
Jun 22, 2019 $ 0.000433
+4.50%
$ 21,664 $ 25
Jun 21, 2019 $ 0.000415
+7.60%
$ 20,729 $ 60
Jun 20, 2019 $ 0.000385
+3.16%
$ 19,265 $ 0
Jun 19, 2019 $ 0.000373
-18.00%
$ 18,674 $ 257
Jun 18, 2019 $ 0.000455
-17.62%
$ 22,773 $ 14
Jun 17, 2019 $ 0.000553
+25.01%
$ 27,643 $ 49
Jun 16, 2019 $ 0.000442
-1.54%
$ 22,112 $ 72
Jun 15, 2019 $ 0.000449
+0.90%
$ 22,458 $ 3
Jun 14, 2019 $ 0.000445
+100.38%
$ 22,257 $ 169
Jun 13, 2019 $ 0.000222
-45.46%
$ 11,107 $ 11
Jun 12, 2019 $ 0.000407
+2.53%
$ 20,366 $ 5
Jun 11, 2019 $ 0.000397
-1.43%
$ 19,864 $ 0
Jun 10, 2019 $ 0.000403
+3.96%
$ 20,152 $ 6
Jun 9, 2019 $ 0.000388
-4.03%
$ 19,385 $ 2
Jun 8, 2019 $ 0.000404
+0.04%
$ 20,198 $ 1
Jun 7, 2019 $ 0.000404
-0.33%
$ 20,189 $ 48
Jun 6, 2019 $ 0.000405
-9.49%
$ 20,254 $ 5
Jun 5, 2019 $ 0.000448
+140.16%
$ 22,378 $ 1
Jun 4, 2019 $ 0.000186
-43.90%
$ 9,318 $ 24
Jun 3, 2019 $ 0.000332
-23.43%
$ 16,608 $ 1
Jun 2, 2019 $ 0.000434
+2.07%
$ 21,688 $ 1
Jun 1, 2019 $ 0.000425
-0.09%
$ 21,249 $ 0.01
May 31, 2019 $ 0.000425
+2.12%
$ 21,270 $ 4
May 30, 2019 $ 0.000256
-1.10%
$ 12,797 $ 3
May 29, 2019 $ 0.000259
-39.92%
$ 12,941 $ 3
May 28, 2019 $ 0.000431
-14.36%
$ 21,540 $ 8
May 27, 2019 $ 0.000503
-2.12%
$ 25,149 $ 237
May 26, 2019 $ 0.000514
+29.60%
$ 25,695 $ 31
May 25, 2019 $ 0.000397
+0.49%
$ 19,828 $ 0
May 24, 2019 $ 0.000395
+0.69%
$ 19,732 $ 27
May 23, 2019 $ 0.000392
+68.17%
$ 19,598 $ 14
May 22, 2019 $ 0.000233
-26.28%
$ 11,654 $ 21