AdToken Historical Data

ADT Page 10
Download
Date Close Price change Market cap Trading volume
May 11, 2020 $ 0.000258
-1.78%
$ 154,862 $ 118
May 10, 2020 $ 0.000263
-8.51%
$ 157,682 $ 23
May 9, 2020 $ 0.000287
-2.61%
$ 172,397 $ 137
May 8, 2020 $ 0.000295
+48.34%
$ 177,024 $ 107
May 7, 2020 $ 0.000199
+8.29%
$ 119,365 $ 1,041
May 6, 2020 $ 0.000184
+2.37%
$ 110,262 $ 241
May 5, 2020 $ 0.000179
+0.90%
$ 107,597 $ 64
May 4, 2020 $ 0.000178
+0.03%
$ 106,650 $ 101
May 3, 2020 $ 0.000178
-33.85%
$ 106,623 $ 1,335
May 2, 2020 $ 0.000269
+1.41%
$ 161,214 $ 54
May 1, 2020 $ 0.000265
+2.45%
$ 158,985 $ 534
Apr 30, 2020 $ 0.000258
-1.68%
$ 155,070 $ 88
Apr 29, 2020 $ 0.000263
+12.85%
$ 157,731 $ 144
Apr 28, 2020 $ 0.000233
-25.15%
$ 139,767 $ 130
Apr 27, 2020 $ 0.000311
+1.32%
$ 186,705 $ 636
Apr 26, 2020 $ 0.000307
+2.05%
$ 184,212 $ 1,160
Apr 25, 2020 $ 0.000301
+33.49%
$ 180,484 $ 443
Apr 24, 2020 $ 0.000225
+0.35%
$ 135,195 $ 694
Apr 23, 2020 $ 0.000225
+5.18%
$ 134,711 $ 860
Apr 22, 2020 $ 0.000213
-22.17%
$ 128,055 $ 1,045
Apr 21, 2020 $ 0.000274
+0.05%
$ 164,538 $ 802
Apr 20, 2020 $ 0.000274
-4.00%
$ 164,481 $ 1,234
Apr 19, 2020 $ 0.000286
-1.28%
$ 171,362 $ 636
Apr 18, 2020 $ 0.000289
-17.94%
$ 173,563 $ 713
Apr 17, 2020 $ 0.000352
+24.17%
$ 211,500 $ 937
Apr 16, 2020 $ 0.000284
+6.95%
$ 170,296 $ 1,184
Apr 15, 2020 $ 0.000265
-3.08%
$ 159,256 $ 260
Apr 14, 2020 $ 0.000274
-19.93%
$ 164,302 $ 829
Apr 13, 2020 $ 0.000342
+63.76%
$ 205,151 $ 1,881
Apr 12, 2020 $ 0.000209
-23.81%
$ 125,469 $ 247
Apr 11, 2020 $ 0.000274
-0.17%
$ 164,655 $ 607
Apr 10, 2020 $ 0.000275
-24.73%
$ 164,885 $ 711
Apr 9, 2020 $ 0.000365
-0.64%
$ 219,071 $ 3,244
Apr 8, 2020 $ 0.000367
+2.08%
$ 220,493 $ 2,172
Apr 7, 2020 $ 0.00036
-1.49%
$ 216,000 $ 7,211
Apr 6, 2020 $ 0.000365
-10.47%
$ 219,007 $ 7,427
Apr 5, 2020 $ 0.000408
-1.04%
$ 244,709 $ 7,390
Apr 4, 2020 $ 0.000412
-32.13%
$ 247,281 $ 18,889
Apr 3, 2020 $ 0.000607
-39.64%
$ 364,397 $ 32,321
Apr 2, 2020 $ 0.00101
-4.53%
$ 603,979 $ 101,487
Apr 1, 2020 $ 0.00105
+0.55%
$ 632,813 $ 53,540
Mar 31, 2020 $ 0.00105
+3.76%
$ 629,624 $ 267,834
Mar 30, 2020 $ 0.00101
+3.98%
$ 607,231 $ 111,040
Mar 29, 2020 $ 0.000974
-10.37%
$ 584,344 $ 57,600
Mar 28, 2020 $ 0.00109
+5.48%
$ 651,964 $ 203,483
Mar 27, 2020 $ 0.00103
-2.51%
$ 617,926 $ 186,225
Mar 26, 2020 $ 0.00106
-5.47%
$ 633,885 $ 104,992
Mar 25, 2020 $ 0.00112
-17.22%
$ 670,660 $ 532,827
Mar 24, 2020 $ 0.00135
-11.44%
$ 810,013 $ 439,629
Mar 23, 2020 $ 0.00152
-6.37%
$ 914,865 $ 716,241