AdToken Historical Data

ADT Page 11
Download
Date Close Price change Market cap Trading volume
Mar 22, 2020 $ 0.00163
-29.36%
$ 977,266 $ 1.42 million
Mar 21, 2020 $ 0.0023
+89.39%
$ 1.38 million $ 5.74 million
Mar 20, 2020 $ 0.00122
-4.44%
$ 729,703 $ 240,192
Mar 19, 2020 $ 0.00127
+12.13%
$ 763,500 $ 392,867
Mar 18, 2020 $ 0.00113
-18.44%
$ 680,942 $ 619,540
Mar 17, 2020 $ 0.0014
+4.09%
$ 837,368 $ 167,774
Mar 16, 2020 $ 0.00134
-16.32%
$ 803,196 $ 86,039
Mar 15, 2020 $ 0.0016
-1.87%
$ 960,335 $ 109,600
Mar 14, 2020 $ 0.00163
+31.44%
$ 979,478 $ 100,535
Mar 13, 2020 $ 0.00124
+39.27%
$ 742,026 $ 75,021
Mar 12, 2020 $ 0.000888
-56.76%
$ 532,872 $ 292,658
Mar 11, 2020 $ 0.00205
-4.75%
$ 1.23 million $ 65,132
Mar 10, 2020 $ 0.00216
+7.23%
$ 1.29 million $ 40,323
Mar 9, 2020 $ 0.00201
-3.06%
$ 1.21 million $ 127,620
Mar 8, 2020 $ 0.00207
-16.36%
$ 1.24 million $ 113,672
Mar 7, 2020 $ 0.00248
-4.66%
$ 1.49 million $ 85,213
Mar 6, 2020 $ 0.0026
-11.80%
$ 1.56 million $ 271,547
Mar 5, 2020 $ 0.00295
+4.03%
$ 1.77 million $ 838,243
Mar 4, 2020 $ 0.00283
+1.79%
$ 1.7 million $ 99,856
Mar 3, 2020 $ 0.00278
-1.71%
$ 1.67 million $ 62,094
Mar 2, 2020 $ 0.00283
+3.92%
$ 1.7 million $ 280,755
Mar 1, 2020 $ 0.00272
-3.18%
$ 1.63 million $ 91,542
Feb 29, 2020 $ 0.00282
+6.75%
$ 1.69 million $ 983,217
Feb 28, 2020 $ 0.00264
+10.21%
$ 1.58 million $ 329,112
Feb 27, 2020 $ 0.00239
+7.81%
$ 1.43 million $ 262,145
Feb 26, 2020 $ 0.00222
-14.27%
$ 1.33 million $ 175,415
Feb 25, 2020 $ 0.00259
-8.16%
$ 1.55 million $ 176,267
Feb 24, 2020 $ 0.00282
-6.65%
$ 1.69 million $ 1.31 million
Feb 23, 2020 $ 0.00302
+8.52%
$ 1.81 million $ 167,335
Feb 22, 2020 $ 0.00278
-7.91%
$ 1.67 million $ 107,711
Feb 21, 2020 $ 0.00302
-3.62%
$ 1.81 million $ 219,260
Feb 20, 2020 $ 0.00314
-7.71%
$ 1.88 million $ 462,388
Feb 19, 2020 $ 0.0034
-8.53%
$ 2.04 million $ 262,551
Feb 18, 2020 $ 0.00372
+0.91%
$ 2.23 million $ 489,214
Feb 17, 2020 $ 0.00369
-6.82%
$ 2.21 million $ 730,366
Feb 16, 2020 $ 0.00396
-1.32%
$ 2.37 million $ 2.62 million
Feb 15, 2020 $ 0.00401
-6.35%
$ 2.41 million $ 1.02 million
Feb 14, 2020 $ 0.00428
+3.02%
$ 2.57 million $ 928,872
Feb 13, 2020 $ 0.00416
+18.11%
$ 2.49 million $ 3.87 million
Feb 12, 2020 $ 0.00352
+21.12%
$ 2.11 million $ 968,296
Feb 11, 2020 $ 0.00291
+3.39%
$ 1.74 million $ 153,367
Feb 10, 2020 $ 0.00281
-1.16%
$ 1.69 million $ 172,656
Feb 9, 2020 $ 0.00285
+0.30%
$ 1.71 million $ 82,336
Feb 8, 2020 $ 0.00284
-1.58%
$ 1.7 million $ 91,758
Feb 7, 2020 $ 0.00288
-1.16%
$ 1.73 million $ 204,685
Feb 6, 2020 $ 0.00292
+3.23%
$ 1.75 million $ 290,044
Feb 5, 2020 $ 0.00282
+2.37%
$ 1.69 million $ 528,629
Feb 4, 2020 $ 0.00276
+6.75%
$ 1.66 million $ 514,691
Feb 3, 2020 $ 0.00259
+1.64%
$ 1.55 million $ 117,018
Feb 2, 2020 $ 0.00254
+1.21%
$ 1.53 million $ 372,450