AdultChain Historical Data

XXX Page 5
Download
Date Close Price change Market cap Trading volume
May 21, 2019 $ 0.000316
-31.05%
$ 15,809 $ 53
May 20, 2019 $ 0.000459
-16.11%
$ 22,926 $ 15
May 19, 2019 $ 0.000547
-47.09%
$ 27,331 $ 63
May 18, 2019 $ 0.00103
+184.04%
$ 51,653 $ 1,081
May 17, 2019 $ 0.000364
+17.22%
$ 18,185 $ 122
May 16, 2019 $ 0.00031
-89.85%
$ 15,515 $ 101
May 15, 2019 $ 0.00306
+853.52%
$ 152,906 $ 170
May 14, 2019 $ 0.000321
+2.97%
$ 16,038 $ 8
May 13, 2019 $ 0.000312
-11.01%
$ 15,576 $ 8
May 12, 2019 $ 0.00035
-2.29%
$ 17,502 $ 14
May 11, 2019 $ 0.000358
+12.89%
$ 17,911 $ 22
May 10, 2019 $ 0.000317
+4.18%
$ 15,866 $ 0
May 9, 2019 $ 0.000305
+3.38%
$ 15,229 $ 1
May 8, 2019 $ 0.000295
-27.10%
$ 14,732 $ 70
May 7, 2019 $ 0.000404
+43.17%
$ 20,209 $ 135
May 6, 2019 $ 0.000282
-1.00%
$ 14,115 $ 2
May 5, 2019 $ 0.000285
-0.40%
$ 14,257 $ 6
May 4, 2019 $ 0.000286
+2.36%
$ 14,314 $ 1
May 3, 2019 $ 0.00028
+3.32%
$ 13,985 $ 53
May 2, 2019 $ 0.000271
+2.03%
$ 13,535 $ 0.1
May 1, 2019 $ 0.000265
+0.72%
$ 13,265 $ 48
Apr 30, 2019 $ 0.000263
+27.19%
$ 13,171 $ 21
Apr 29, 2019 $ 0.000207
-20.49%
$ 10,357 $ 9
Apr 28, 2019 $ 0.00026
-17.11%
$ 12,993 $ 0
Apr 27, 2019 $ 0.000314
+50.61%
$ 15,676 $ 4
Apr 26, 2019 $ 0.000208
-0.25%
$ 10,408 $ 0
Apr 25, 2019 $ 0.000209
-3.50%
$ 10,434 $ 5
Apr 24, 2019 $ 0.000216
-2.25%
$ 10,812 $ 0.1
Apr 23, 2019 $ 0.000221
-40.76%
$ 11,060 $ 2
Apr 22, 2019 $ 0.000373
+1.79%
$ 18,670 $ 2
Apr 21, 2019 $ 0.000367
+73.45%
$ 18,342 $ 16
Apr 20, 2019 $ 0.000212
-32.51%
$ 10,575 $ 7
Apr 19, 2019 $ 0.000313
-1.06%
$ 15,669 $ 8
Apr 18, 2019 $ 0.000317
+1.01%
$ 15,837 $ 14
Apr 17, 2019 $ 0.000314
+0.46%
$ 15,679 $ 0
Apr 16, 2019 $ 0.000312
+3.14%
$ 15,607 $ 6
Apr 15, 2019 $ 0.000303
-2.03%
$ 15,131 $ 23
Apr 14, 2019 $ 0.000309
-96.84%
$ 15,445 $ 0
Apr 13, 2019 $ 0.00977
+3,110.05%
$ 488,399 $ 1
Apr 12, 2019 $ 0.000304
+0.54%
$ 15,214 $ 1
Apr 11, 2019 $ 0.000303
-4.98%
$ 15,133 $ 11
Apr 10, 2019 $ 0.000318
+2.40%
$ 15,925 $ 0
Apr 9, 2019 $ 0.000311
-1.65%
$ 15,551 $ 1
Apr 8, 2019 $ 0.000316
+1.44%
$ 15,811 $ 0.1
Apr 7, 2019 $ 0.000312
+54.40%
$ 15,586 $ 50
Apr 6, 2019 $ 0.000202
-59.80%
$ 10,095 $ 278
Apr 5, 2019 $ 0.000502
+2.24%
$ 25,110 $ 3
Apr 4, 2019 $ 0.000491
-1.90%
$ 24,560 $ 15
Apr 3, 2019 $ 0.000494
+2.27%
$ 24,724 $ 0
Apr 2, 2019 $ 0.000483
+2.76%
$ 24,172 $ 0.01