DMChain Historical Data

ADE Page 12
Download
Date Close Price change Market cap Trading volume
Jul 21, 2019 $ 0.00724
+0.65%
$ -- $ 14.15 million
Jul 20, 2019 $ 0.00719
+1.99%
$ -- $ 6.7 million
Jul 19, 2019 $ 0.00705
-1.59%
$ -- $ 2.24 million
Jul 18, 2019 $ 0.00716
+8.52%
$ -- $ 599,100
Jul 17, 2019 $ 0.0066
+8.20%
$ -- $ 145,065
Jul 16, 2019 $ 0.00609
-11.62%
$ -- $ 337,668
Jul 15, 2019 $ 0.0069
+1.85%
$ -- $ 1.16 million
Jul 14, 2019 $ 0.00678
-14.24%
$ -- $ 2.7 million
Jul 13, 2019 $ 0.0079
-1.25%
$ -- $ 380,541
Jul 12, 2019 $ 0.00801
+3.72%
$ -- $ 78,480
Jul 11, 2019 $ 0.00772
-4.00%
$ -- $ 26,006
Jul 10, 2019 $ 0.00803
-4.58%
$ -- $ 26,971
Jul 9, 2019 $ 0.00842
+0.79%
$ -- $ 28,366
Jul 8, 2019 $ 0.00836
+3.54%
$ -- $ 25,012
Jul 7, 2019 $ 0.00806
+4.43%
$ -- $ 26,290
Jul 6, 2019 $ 0.00772
+5.38%
$ -- $ 24,059
Jul 5, 2019 $ 0.00732
-22.39%
$ -- $ 23,924
Jul 4, 2019 $ 0.00939
-21.97%
$ -- $ 29,871
Jul 3, 2019 $ 0.012
-4.25%
$ -- $ 39,651
Jul 2, 2019 $ 0.0125
-0.82%
$ -- $ 28,231
Jul 1, 2019 $ 0.0126
-8.63%
$ -- $ 36,323
Jun 30, 2019 $ 0.0138
-7.02%
$ -- $ 50,820
Jun 29, 2019 $ 0.0148
+1.28%
$ -- $ 51,707
Jun 28, 2019 $ 0.0146
+6.78%
$ -- $ 50,117
Jun 27, 2019 $ 0.0137
-13.52%
$ -- $ 45,866
Jun 26, 2019 $ 0.0158
+6.97%
$ -- $ 55,874
Jun 25, 2019 $ 0.0148
+1.10%
$ -- $ 52,702
Jun 24, 2019 $ 0.0146
-0.39%
$ -- $ 50,003
Jun 23, 2019 $ 0.0147
+0.08%
$ -- $ 49,385
Jun 22, 2019 $ 0.0147
-4.75%
$ -- $ 45,907
Jun 21, 2019 $ 0.0154
-6.26%
$ -- $ 51,003
Jun 20, 2019 $ 0.0164
+8.64%
$ -- $ 55,795
Jun 19, 2019 $ 0.0152
-4.43%
$ -- $ 61,890
Jun 18, 2019 $ 0.0159
-10.08%
$ -- $ 67,932
Jun 17, 2019 $ 0.0177
-2.67%
$ -- $ 71,294
Jun 16, 2019 $ 0.0181
-2.15%
$ -- $ 69,663
Jun 15, 2019 $ 0.0185
+1.30%
$ -- $ 76,976
Jun 14, 2019 $ 0.0183
+2.38%
$ -- $ 64,024
Jun 13, 2019 $ 0.0179
-1.06%
$ -- $ 71,153
May 7, 2019 $ 0.0185
+1.72%
$ -- $ 370,499
May 6, 2019 $ 0.0181
+5.20%
$ -- $ 332,202
May 5, 2019 $ 0.0172
+1.15%
$ -- $ 326,125
May 4, 2019 $ 0.017
-2.46%
$ -- $ 256,935
May 3, 2019 $ 0.0175
-0.97%
$ -- $ 499,299
May 2, 2019 $ 0.0176
+0.10%
$ -- $ 597,075
May 1, 2019 $ 0.0176
-0.48%
$ -- $ 590,493
Apr 30, 2019 $ 0.0177
+5.42%
$ -- $ 525,028
Apr 29, 2019 $ 0.0168
-1.07%
$ -- $ 407,519
Apr 28, 2019 $ 0.017
+5.84%
$ -- $ 493,629
Apr 27, 2019 $ 0.0161
-2.27%
$ -- $ 433,670