DMChain Historical Data

ADE Page 10
Download
Date Close Price change Market cap Trading volume
Oct 29, 2019 $ 0.0231
+7.41%
$ -- $ 72,127
Oct 28, 2019 $ 0.0215
-2.05%
$ -- $ 66,690
Oct 27, 2019 $ 0.0219
+1.62%
$ -- $ 68,605
Oct 26, 2019 $ 0.0215
+2.19%
$ -- $ 66,819
Oct 25, 2019 $ 0.021
+92.41%
$ -- $ 67,333
Oct 24, 2019 $ 0.0109
-25.22%
$ -- $ 33,933
Oct 23, 2019 $ 0.0146
-14.36%
$ -- $ 45,629
Oct 22, 2019 $ 0.017
+0.24%
$ -- $ 52,184
Oct 21, 2019 $ 0.017
-1.36%
$ -- $ 53,196
Oct 20, 2019 $ 0.0172
+1.34%
$ -- $ 53,758
Oct 19, 2019 $ 0.017
+1.11%
$ -- $ 52,747
Oct 18, 2019 $ 0.0168
-1.98%
$ -- $ 52,323
Oct 17, 2019 $ 0.0171
-1.54%
$ -- $ 54,044
Oct 16, 2019 $ 0.0174
+13.08%
$ -- $ 52,022
Oct 15, 2019 $ 0.0154
+4.53%
$ -- $ 44,534
Oct 14, 2019 $ 0.0148
+0.24%
$ -- $ 42,353
Oct 13, 2019 $ 0.0147
-17.07%
$ -- $ 42,392
Oct 12, 2019 $ 0.0179
-5.27%
$ -- $ 51,161
Oct 11, 2019 $ 0.0189
-4.33%
$ -- $ 54,458
Oct 10, 2019 $ 0.0197
+1.86%
$ -- $ 56,679
Oct 9, 2019 $ 0.0193
+7.14%
$ -- $ 57,004
Oct 8, 2019 $ 0.018
-11.82%
$ -- $ 52,508
Oct 7, 2019 $ 0.0204
+5.32%
$ -- $ 52,444
Oct 6, 2019 $ 0.0194
-2.88%
$ -- $ 44,767
Oct 5, 2019 $ 0.02
+0.18%
$ -- $ 57,930
Oct 4, 2019 $ 0.02
+0.18%
$ -- $ 58,641
Oct 3, 2019 $ 0.02
-2.84%
$ -- $ 59,247
Oct 2, 2019 $ 0.0206
+2.18%
$ -- $ 60,935
Oct 1, 2019 $ 0.0201
-0.96%
$ -- $ 57,289
Sep 30, 2019 $ 0.0203
+5.63%
$ -- $ 59,764
Sep 29, 2019 $ 0.0193
-1.65%
$ -- $ 55,731
Sep 28, 2019 $ 0.0196
-0.78%
$ -- $ 57,533
Sep 27, 2019 $ 0.0197
+2.63%
$ -- $ 54,219
Sep 26, 2019 $ 0.0192
+12.46%
$ -- $ 64,309
Sep 25, 2019 $ 0.0171
+2.79%
$ -- $ 60,407
Sep 24, 2019 $ 0.0165
+0.55%
$ -- $ 44,342
Sep 23, 2019 $ 0.0164
+102.35%
$ -- $ 48,345
Sep 22, 2019 $ 0.0081
-0.86%
$ -- $ 22,253
Sep 21, 2019 $ 0.00814
+18.54%
$ -- $ 22,217
Sep 20, 2019 $ 0.00687
-0.23%
$ -- $ 18,588
Sep 19, 2019 $ 0.00687
+4.48%
$ -- $ 18,531
Sep 18, 2019 $ 0.00656
+1.45%
$ -- $ 17,937
Sep 17, 2019 $ 0.00647
+5.39%
$ -- $ 18,318
Sep 16, 2019 $ 0.00615
+4.85%
$ -- $ 17,822
Sep 15, 2019 $ 0.00587
+1.15%
$ -- $ 16,947
Sep 14, 2019 $ 0.00581
+4.56%
$ -- $ 16,902
Sep 13, 2019 $ 0.00556
+0.45%
$ -- $ 16,179
Sep 12, 2019 $ 0.00553
+1.04%
$ -- $ 15,969
Sep 11, 2019 $ 0.00545
+0.03%
$ -- $ 12,333
Sep 10, 2019 $ 0.00546
+2.30%
$ -- $ 10,404