DMChain Historical Data

ADE Page 9
Download
Date Close Price change Market cap Trading volume
Dec 18, 2019 $ 0.0115
+2.58%
$ -- $ 54,385
Dec 17, 2019 $ 0.0113
-1.57%
$ -- $ 64,858
Dec 16, 2019 $ 0.0114
-4.69%
$ -- $ 74,698
Dec 15, 2019 $ 0.012
+8.14%
$ -- $ 101,187
Dec 14, 2019 $ 0.0111
+0.18%
$ -- $ 93,935
Dec 13, 2019 $ 0.0111
-0.12%
$ -- $ 93,748
Dec 12, 2019 $ 0.0111
-4.07%
$ -- $ 93,131
Dec 11, 2019 $ 0.0115
-2.21%
$ -- $ 89,236
Dec 10, 2019 $ 0.0118
+1.27%
$ -- $ 90,373
Dec 9, 2019 $ 0.0117
+0.55%
$ -- $ 96,993
Dec 8, 2019 $ 0.0116
-0.12%
$ -- $ 95,712
Dec 7, 2019 $ 0.0116
+0.87%
$ -- $ 96,145
Dec 6, 2019 $ 0.0115
+7.78%
$ -- $ 92,769
Dec 5, 2019 $ 0.0107
+5.35%
$ -- $ 78,045
Dec 4, 2019 $ 0.0102
+2.84%
$ -- $ 68,474
Dec 3, 2019 $ 0.00996
-0.61%
$ -- $ 59,034
Dec 2, 2019 $ 0.01
+6.91%
$ -- $ 60,213
Dec 1, 2019 $ 0.00937
-1.97%
$ -- $ 56,237
Nov 30, 2019 $ 0.00956
-4.75%
$ -- $ 56,848
Nov 29, 2019 $ 0.01
+5.61%
$ -- $ 59,688
Nov 28, 2019 $ 0.00951
-0.92%
$ -- $ 56,634
Nov 27, 2019 $ 0.00962
-13.11%
$ -- $ 53,240
Nov 26, 2019 $ 0.0111
-9.97%
$ -- $ 37,272
Nov 25, 2019 $ 0.0123
-0.88%
$ -- $ 33,023
Nov 24, 2019 $ 0.0124
-1.74%
$ -- $ 28,242
Nov 23, 2019 $ 0.0126
-3.95%
$ -- $ 29,044
Nov 22, 2019 $ 0.0131
-24.78%
$ -- $ 29,922
Nov 21, 2019 $ 0.0174
+4.73%
$ -- $ 37,796
Nov 20, 2019 $ 0.0166
-1.64%
$ -- $ 33,133
Nov 19, 2019 $ 0.0169
-7.28%
$ -- $ 34,034
Nov 18, 2019 $ 0.0182
-3.73%
$ -- $ 36,685
Nov 17, 2019 $ 0.0189
-1.61%
$ -- $ 37,681
Nov 16, 2019 $ 0.0192
-2.04%
$ -- $ 38,279
Nov 15, 2019 $ 0.0196
-7.29%
$ -- $ 38,875
Nov 14, 2019 $ 0.0212
-0.99%
$ -- $ 57,200
Nov 13, 2019 $ 0.0214
+0.81%
$ -- $ 66,544
Nov 12, 2019 $ 0.0212
-3.83%
$ -- $ 66,031
Nov 11, 2019 $ 0.022
-2.73%
$ -- $ 67,920
Nov 10, 2019 $ 0.0227
+0.29%
$ -- $ 70,824
Nov 9, 2019 $ 0.0226
+1.03%
$ -- $ 70,037
Nov 8, 2019 $ 0.0224
-1.90%
$ -- $ 67,643
Nov 7, 2019 $ 0.0228
-1.58%
$ -- $ 68,404
Nov 6, 2019 $ 0.0232
+0.82%
$ -- $ 69,198
Nov 5, 2019 $ 0.023
+1.70%
$ -- $ 68,888
Nov 4, 2019 $ 0.0226
+2.49%
$ -- $ 64,350
Nov 3, 2019 $ 0.022
-0.94%
$ -- $ 65,297
Nov 2, 2019 $ 0.0223
+0.20%
$ -- $ 63,854
Nov 1, 2019 $ 0.0222
+0.11%
$ -- $ 64,213
Oct 31, 2019 $ 0.0222
+0.60%
$ -- $ 68,423
Oct 30, 2019 $ 0.0221
-4.30%
$ -- $ 65,603