DMChain Historical Data

ADE Page 4
Download
Date Close Price change Market cap Trading volume
Sep 2, 2020 $ 0.00463
-7.73%
$ -- $ 499
Sep 1, 2020 $ 0.00502
+6.55%
$ -- $ 505
Aug 31, 2020 $ 0.00471
+13.86%
$ -- $ 508
Aug 30, 2020 $ 0.00414
+6.36%
$ -- $ 318
Aug 29, 2020 $ 0.00389
-0.13%
$ -- $ 363
Aug 28, 2020 $ 0.0039
+21.02%
$ -- $ 312
Aug 27, 2020 $ 0.00322
+13.88%
$ -- $ 217
Aug 26, 2020 $ 0.00283
+6.24%
$ -- $ 216
Aug 25, 2020 $ 0.00266
-90.44%
$ -- $ 875
Aug 24, 2020 $ 0.0279
+26.75%
$ -- $ 9,926
Aug 23, 2020 $ 0.022
-6.72%
$ -- $ 7,837
Aug 22, 2020 $ 0.0236
+14.42%
$ -- $ 8,741
Aug 21, 2020 $ 0.0206
-7.53%
$ -- $ 7,898
Aug 20, 2020 $ 0.0223
+10.78%
$ -- $ 8,756
Aug 19, 2020 $ 0.0201
+10.42%
$ -- $ 8,256
Aug 18, 2020 $ 0.0182
-1.11%
$ -- $ 7,817
Aug 17, 2020 $ 0.0184
+1.62%
$ -- $ 7,632
Aug 16, 2020 $ 0.0181
-12.23%
$ -- $ 6,734
Aug 15, 2020 $ 0.0207
+0.42%
$ -- $ 6,870
Aug 14, 2020 $ 0.0206
-11.76%
$ -- $ 6,667
Aug 13, 2020 $ 0.0233
-11.33%
$ -- $ 7,436
Aug 12, 2020 $ 0.0263
+3.39%
$ -- $ 7,986
Aug 11, 2020 $ 0.0255
-5.49%
$ -- $ 7,563
Aug 10, 2020 $ 0.0269
+13.43%
$ -- $ 9,346
Aug 9, 2020 $ 0.0237
-10.60%
$ -- $ 8,091
Aug 8, 2020 $ 0.0265
+4.13%
$ -- $ 9,129
Aug 7, 2020 $ 0.0254
-5.30%
$ -- $ 9,054
Aug 6, 2020 $ 0.0268
-0.58%
$ -- $ 10,144
Aug 5, 2020 $ 0.027
-6.63%
$ -- $ 6,555
Aug 4, 2020 $ 0.0289
-0.21%
$ -- $ 5,097
Aug 3, 2020 $ 0.029
+7.86%
$ -- $ 4,772
Aug 2, 2020 $ 0.0269
-6.75%
$ -- $ 7,107
Aug 1, 2020 $ 0.0288
+23.05%
$ -- $ 16,325
Jul 31, 2020 $ 0.0234
+11.30%
$ -- $ 11,034
Jul 30, 2020 $ 0.021
+23.91%
$ -- $ 9,883
Jul 29, 2020 $ 0.017
-32.02%
$ -- $ 7,659
Jul 28, 2020 $ 0.025
-2.88%
$ -- $ 10,111
Jul 27, 2020 $ 0.0257
+6.42%
$ -- $ 10,206
Jul 26, 2020 $ 0.0241
-2.34%
$ -- $ 7,568
Jul 25, 2020 $ 0.0247
+10.23%
$ -- $ 11,075
Jul 24, 2020 $ 0.0224
-0.12%
$ -- $ 9,979
Jul 23, 2020 $ 0.0224
+6.31%
$ -- $ 10,072
Jul 22, 2020 $ 0.021
+16.65%
$ -- $ 9,499
Jul 21, 2020 $ 0.018
+4.00%
$ -- $ 8,135
Jul 20, 2020 $ 0.0173
+0.65%
$ -- $ 9,691
Jul 19, 2020 $ 0.0172
-0.43%
$ -- $ 9,973
Jul 18, 2020 $ 0.0173
+0.81%
$ -- $ 7,995
Jul 17, 2020 $ 0.0172
-0.22%
$ -- $ 8,033
Jul 16, 2020 $ 0.0172
-11.03%
$ -- $ 7,778
Jul 15, 2020 $ 0.0194
-3.38%
$ -- $ 8,555