DMChain Historical Data

ADE Page 8
Download
Date Close Price change Market cap Trading volume
Feb 15, 2020 $ 0.0168
-2.88%
$ -- $ 22,198
Feb 14, 2020 $ 0.0173
+9.21%
$ -- $ 28,977
Feb 13, 2020 $ 0.0158
+8.45%
$ -- $ 9,750
Feb 11, 2020 $ 0.0122
-0.88%
$ -- $ 152
Feb 10, 2020 $ 0.0123
-9.84%
$ -- $ 154
Feb 9, 2020 $ 0.0136
-0.07%
$ -- $ 239
Feb 7, 2020 $ 0.015
+2.93%
$ -- $ 75
Feb 6, 2020 $ 0.0145
-2.35%
$ -- $ 73
Feb 3, 2020 $ 0.0133
+1.39%
$ -- $ 93
Feb 2, 2020 $ 0.0131
-1.25%
$ -- $ 92
Jan 27, 2020 $ 0.0126
-0.48%
$ -- $ 609
Jan 26, 2020 $ 0.0126
-3.73%
$ -- $ 1,396
Jan 25, 2020 $ 0.0131
+0.79%
$ -- $ 5,396
Jan 24, 2020 $ 0.013
+1.13%
$ -- $ 5,123
Jan 23, 2020 $ 0.0129
-3.26%
$ -- $ 6,990
Jan 22, 2020 $ 0.0133
-0.55%
$ -- $ 9,991
Jan 21, 2020 $ 0.0134
+1.57%
$ -- $ 13,009
Jan 20, 2020 $ 0.0132
-5.04%
$ -- $ 46,214
Jan 19, 2020 $ 0.0139
-5.06%
$ -- $ 86,782
Jan 18, 2020 $ 0.0146
+2.04%
$ -- $ 92,797
Jan 17, 2020 $ 0.0144
+3.41%
$ -- $ 100,855
Jan 16, 2020 $ 0.0139
-2.03%
$ -- $ 89,803
Jan 15, 2020 $ 0.0142
+4.24%
$ -- $ 86,510
Jan 14, 2020 $ 0.0136
+13.19%
$ -- $ 82,865
Jan 13, 2020 $ 0.012
-2.20%
$ -- $ 81,544
Jan 12, 2020 $ 0.0123
+8.18%
$ -- $ 85,960
Jan 11, 2020 $ 0.0113
-3.42%
$ -- $ 73,133
Jan 10, 2020 $ 0.0117
+9.45%
$ -- $ 72,438
Jan 9, 2020 $ 0.0107
-3.89%
$ -- $ 66,256
Jan 8, 2020 $ 0.0112
-0.93%
$ -- $ 73,448
Jan 7, 2020 $ 0.0113
+6.99%
$ -- $ 71,589
Jan 6, 2020 $ 0.0105
+4.07%
$ -- $ 64,970
Jan 5, 2020 $ 0.0101
+0.55%
$ -- $ 50,989
Jan 4, 2020 $ 0.0101
+0.05%
$ -- $ 42,803
Jan 3, 2020 $ 0.0101
-4.89%
$ -- $ 43,691
Jan 2, 2020 $ 0.0106
-6.12%
$ -- $ 47,042
Jan 1, 2020 $ 0.0113
+0.70%
$ -- $ 48,230
Dec 31, 2019 $ 0.0112
+4.18%
$ -- $ 48,806
Dec 30, 2019 $ 0.0107
-4.01%
$ -- $ 49,046
Dec 29, 2019 $ 0.0112
+10.70%
$ -- $ 49,167
Dec 28, 2019 $ 0.0101
+1.67%
$ -- $ 43,599
Dec 27, 2019 $ 0.00995
-0.51%
$ -- $ 40,572
Dec 26, 2019 $ 0.01
-7.45%
$ -- $ 65,184
Dec 25, 2019 $ 0.0108
+5.27%
$ -- $ 52,623
Dec 24, 2019 $ 0.0103
-2.21%
$ -- $ 54,773
Dec 23, 2019 $ 0.0105
+2.34%
$ -- $ 51,131
Dec 22, 2019 $ 0.0102
+1.02%
$ -- $ 39,177
Dec 21, 2019 $ 0.0101
-2.39%
$ -- $ 37,298
Dec 20, 2019 $ 0.0104
+3.21%
$ -- $ 38,062
Dec 19, 2019 $ 0.0101
-12.66%
$ -- $ 39,263