DMChain Historical Data

ADE Page 11
Download
Date Close Price change Market cap Trading volume
Sep 9, 2019 $ 0.00533
-5.14%
$ -- $ 9,644
Sep 8, 2019 $ 0.00563
-3.50%
$ -- $ 10,916
Sep 7, 2019 $ 0.00581
+3.34%
$ -- $ 11,121
Sep 6, 2019 $ 0.00562
-1.94%
$ -- $ 10,987
Sep 5, 2019 $ 0.00578
+2.15%
$ -- $ 12,045
Sep 4, 2019 $ 0.00564
+4.83%
$ -- $ 10,353
Sep 3, 2019 $ 0.00539
+2.38%
$ -- $ 9,860
Sep 2, 2019 $ 0.00528
+8.48%
$ -- $ 9,748
Sep 1, 2019 $ 0.00489
-4.31%
$ -- $ 9,029
Aug 31, 2019 $ 0.00511
+2.26%
$ -- $ 9,325
Aug 30, 2019 $ 0.00498
+20.72%
$ -- $ 8,910
Aug 29, 2019 $ 0.00412
-51.26%
$ -- $ 7,600
Aug 28, 2019 $ 0.00847
-7.11%
$ -- $ 17,038
Aug 27, 2019 $ 0.00911
-3.17%
$ -- $ 19,530
Aug 26, 2019 $ 0.00938
-19.74%
$ -- $ 12,989
Aug 25, 2019 $ 0.0117
-3.51%
$ -- $ 9,825
Aug 24, 2019 $ 0.0121
-2.35%
$ -- $ 10,163
Aug 23, 2019 $ 0.0124
-0.59%
$ -- $ 6,875
Aug 22, 2019 $ 0.0125
-1.12%
$ -- $ 10,528
Aug 21, 2019 $ 0.0126
-11.12%
$ -- $ 10,635
Aug 20, 2019 $ 0.0142
-0.64%
$ -- $ 11,970
Aug 19, 2019 $ 0.0141
+1.59%
$ -- $ 11,866
Aug 18, 2019 $ 0.0139
+8.04%
$ -- $ 11,729
Aug 17, 2019 $ 0.0129
-0.95%
$ -- $ 6,186
Aug 16, 2019 $ 0.013
-22.53%
$ -- $ 6,252
Aug 15, 2019 $ 0.0167
+0.17%
$ -- $ 8,518
Aug 14, 2019 $ 0.0166
-10.19%
$ -- $ 13,004
Aug 13, 2019 $ 0.0185
-23.16%
$ -- $ 26,932
Aug 12, 2019 $ 0.024
+103.73%
$ -- $ 71,501
Aug 11, 2019 $ 0.0118
+3.85%
$ -- $ 38,169
Aug 10, 2019 $ 0.0114
-6.38%
$ -- $ 37,088
Aug 9, 2019 $ 0.0122
-10.68%
$ -- $ 40,216
Aug 8, 2019 $ 0.0137
-4.05%
$ -- $ 44,229
Aug 7, 2019 $ 0.0143
+8.53%
$ -- $ 46,557
Aug 6, 2019 $ 0.0132
-1.70%
$ -- $ 49,968
Aug 5, 2019 $ 0.0132
+2.16%
$ -- $ 68,053
Aug 4, 2019 $ 0.013
+8.30%
$ -- $ 124,668
Aug 3, 2019 $ 0.012
+3.34%
$ -- $ 165,730
Aug 2, 2019 $ 0.0116
-0.15%
$ -- $ 112,640
Aug 1, 2019 $ 0.0116
-1.57%
$ -- $ 158,929
Jul 31, 2019 $ 0.0118
+15.93%
$ -- $ 86,847
Jul 30, 2019 $ 0.0102
+1.85%
$ -- $ 92,218
Jul 29, 2019 $ 0.01
+16.10%
$ -- $ 258,605
Jul 28, 2019 $ 0.00861
+5.52%
$ -- $ 606,640
Jul 27, 2019 $ 0.00783
-2.35%
$ -- $ 823,759
Jul 26, 2019 $ 0.008
-5.62%
$ -- $ 561,935
Jul 25, 2019 $ 0.00847
+11.09%
$ -- $ 754,302
Jul 24, 2019 $ 0.00759
+15.76%
$ -- $ 852,680
Jul 23, 2019 $ 0.00656
+0.25%
$ -- $ 1.44 million
Jul 22, 2019 $ 0.00655
-10.51%
$ -- $ 3.64 million