AdToken Historical Data

ADT Page 12
Download
Date Close Price change Market cap Trading volume
Feb 1, 2020 $ 0.00251
+3.70%
$ 1.51 million $ 208,828
Jan 31, 2020 $ 0.00242
-3.25%
$ 1.45 million $ 193,135
Jan 30, 2020 $ 0.0025
+1.67%
$ 1.5 million $ 127,776
Jan 29, 2020 $ 0.00246
-3.10%
$ 1.48 million $ 91,277
Jan 28, 2020 $ 0.00254
+6.52%
$ 1.53 million $ 158,375
Jan 27, 2020 $ 0.00239
+0.76%
$ 1.43 million $ 120,513
Jan 26, 2020 $ 0.00237
-4.14%
$ 1.42 million $ 66,588
Jan 25, 2020 $ 0.00247
-1.79%
$ 1.48 million $ 244,561
Jan 24, 2020 $ 0.00252
+0.61%
$ 1.51 million $ 110,015
Jan 23, 2020 $ 0.0025
-6.12%
$ 1.5 million $ 235,318
Jan 22, 2020 $ 0.00266
+12.02%
$ 1.6 million $ 804,900
Jan 21, 2020 $ 0.00238
+11.98%
$ 1.43 million $ 1.54 million
Jan 20, 2020 $ 0.00212
+1.69%
$ 1.27 million $ 63,984
Jan 19, 2020 $ 0.00209
-5.51%
$ 1.25 million $ 86,705
Jan 18, 2020 $ 0.00221
-0.88%
$ 1.33 million $ 69,753
Jan 17, 2020 $ 0.00223
+2.93%
$ 1.34 million $ 295,656
Jan 16, 2020 $ 0.00217
-4.00%
$ 1.3 million $ 71,984
Jan 15, 2020 $ 0.00226
+6.77%
$ 1.35 million $ 232,332
Jan 14, 2020 $ 0.00211
+7.43%
$ 1.27 million $ 97,355
Jan 13, 2020 $ 0.00197
+2.33%
$ 1.18 million $ 23,604
Jan 12, 2020 $ 0.00192
-1.28%
$ 1.15 million $ 12,201
Jan 11, 2020 $ 0.00195
+0.94%
$ 1.17 million $ 10,159
Jan 10, 2020 $ 0.00193
+3.33%
$ 1.16 million $ 18,833
Jan 9, 2020 $ 0.00187
-4.88%
$ 1.12 million $ 27,355
Jan 8, 2020 $ 0.00196
-0.30%
$ 1.18 million $ 53,660
Jan 7, 2020 $ 0.00197
+0.07%
$ 1.18 million $ 23,159
Jan 6, 2020 $ 0.00197
+3.61%
$ 1.18 million $ 18,538
Jan 5, 2020 $ 0.0019
-1.84%
$ 1.14 million $ 10,699
Jan 4, 2020 $ 0.00194
-1.06%
$ 1.16 million $ 41,460
Jan 3, 2020 $ 0.00196
+2.67%
$ 1.17 million $ 24,364
Jan 2, 2020 $ 0.00191
-5.25%
$ 1.14 million $ 24,187
Jan 1, 2020 $ 0.00201
+0.19%
$ 1.21 million $ 3,135
Dec 31, 2019 $ 0.00201
-1.71%
$ 1.2 million $ 20,318
Dec 30, 2019 $ 0.00204
-2.09%
$ 1.23 million $ 5,970
Dec 29, 2019 $ 0.00209
+1.66%
$ 1.25 million $ 13,415
Dec 28, 2019 $ 0.00205
+0.26%
$ 1.23 million $ 13,498
Dec 27, 2019 $ 0.00205
-1.46%
$ 1.23 million $ 16,624
Dec 26, 2019 $ 0.00208
-0.74%
$ 1.25 million $ 40,644
Dec 25, 2019 $ 0.00209
+0.27%
$ 1.25 million $ 15,745
Dec 24, 2019 $ 0.00208
-1.30%
$ 1.25 million $ 38,530
Dec 23, 2019 $ 0.00211
-2.78%
$ 1.27 million $ 42,606
Dec 22, 2019 $ 0.00217
+0.99%
$ 1.3 million $ 58,640
Dec 21, 2019 $ 0.00215
-0.56%
$ 1.29 million $ 17,756
Dec 20, 2019 $ 0.00216
+1.23%
$ 1.3 million $ 43,057
Dec 19, 2019 $ 0.00214
-1.56%
$ 1.28 million $ 59,640
Dec 18, 2019 $ 0.00217
+2.92%
$ 1.3 million $ 114,208
Dec 17, 2019 $ 0.00211
-4.27%
$ 1.27 million $ 79,608
Dec 16, 2019 $ 0.00221
-3.45%
$ 1.32 million $ 130,959
Dec 15, 2019 $ 0.00229
+0.00%
$ 1.37 million $ 78,146
Dec 14, 2019 $ 0.00229
-6.34%
$ 1.37 million $ 227,657