AdToken Historical Data

ADT Page 13
Download
Date Close Price change Market cap Trading volume
Dec 13, 2019 $ 0.00244
+11.97%
$ 1.47 million $ 330,755
Dec 12, 2019 $ 0.00218
-0.60%
$ 1.31 million $ 95,690
Dec 11, 2019 $ 0.00219
-3.01%
$ 1.31 million $ 52,272
Dec 10, 2019 $ 0.00226
-3.97%
$ 1.35 million $ 105,068
Dec 9, 2019 $ 0.00235
-5.51%
$ 1.41 million $ 192,995
Dec 8, 2019 $ 0.00249
-7.89%
$ 1.49 million $ 333,038
Dec 7, 2019 $ 0.0027
+1.48%
$ 1.62 million $ 1.77 million
Dec 6, 2019 $ 0.00266
-8.15%
$ 1.6 million $ 539,355
Dec 5, 2019 $ 0.00291
+4.21%
$ 1.74 million $ 4.22 million
Dec 4, 2019 $ 0.00281
+4.95%
$ 1.69 million $ 1.57 million
Dec 3, 2019 $ 0.00268
-2.92%
$ 1.61 million $ 178,753
Dec 2, 2019 $ 0.00276
-0.93%
$ 1.66 million $ 157,877
Dec 1, 2019 $ 0.00279
+8.82%
$ 1.67 million $ 311,330
Nov 30, 2019 $ 0.00256
-8.44%
$ 1.54 million $ 221,392
Nov 29, 2019 $ 0.0028
-13.15%
$ 1.68 million $ 363,185
Nov 28, 2019 $ 0.00322
+7.21%
$ 1.93 million $ 1.24 million
Nov 27, 2019 $ 0.00301
+41.80%
$ 1.81 million $ 844,592
Nov 26, 2019 $ 0.00212
-1.40%
$ 1.27 million $ 112,895
Nov 25, 2019 $ 0.00215
-0.56%
$ 1.29 million $ 270,650
Nov 24, 2019 $ 0.00216
-7.26%
$ 1.3 million $ 65,127
Nov 23, 2019 $ 0.00233
-0.91%
$ 1.4 million $ 90,829
Nov 22, 2019 $ 0.00234
-9.14%
$ 1.41 million $ 478,393
Nov 21, 2019 $ 0.00258
-9.15%
$ 1.55 million $ 187,180
Nov 20, 2019 $ 0.00284
-1.95%
$ 1.7 million $ 38,805
Nov 19, 2019 $ 0.00289
-5.40%
$ 1.74 million $ 71,374
Nov 18, 2019 $ 0.00306
+2.30%
$ 1.84 million $ 272,740
Nov 17, 2019 $ 0.00299
+2.23%
$ 1.79 million $ 89,449
Nov 16, 2019 $ 0.00293
-0.75%
$ 1.76 million $ 24,498
Nov 15, 2019 $ 0.00295
-2.77%
$ 1.77 million $ 58,287
Nov 14, 2019 $ 0.00304
+1.94%
$ 1.82 million $ 253,782
Nov 13, 2019 $ 0.00298
+0.87%
$ 1.79 million $ 60,610
Nov 12, 2019 $ 0.00295
+0.71%
$ 1.77 million $ 30,869
Nov 11, 2019 $ 0.00293
-2.84%
$ 1.76 million $ 41,270
Nov 10, 2019 $ 0.00302
+0.51%
$ 1.81 million $ 59,106
Nov 9, 2019 $ 0.00301
+0.02%
$ 1.8 million $ 52,372
Nov 8, 2019 $ 0.00301
+0.23%
$ 1.8 million $ 209,187
Nov 7, 2019 $ 0.003
-3.07%
$ 1.8 million $ 133,226
Nov 6, 2019 $ 0.00309
-1.05%
$ 1.86 million $ 47,234
Nov 5, 2019 $ 0.00312
-3.39%
$ 1.87 million $ 140,030
Nov 4, 2019 $ 0.00323
+1.36%
$ 1.94 million $ 143,758
Nov 3, 2019 $ 0.00319
-2.20%
$ 1.91 million $ 57,399
Nov 2, 2019 $ 0.00326
+0.18%
$ 1.96 million $ 101,169
Nov 1, 2019 $ 0.00325
+3.75%
$ 1.95 million $ 185,522
Oct 31, 2019 $ 0.00314
+2.71%
$ 1.88 million $ 258,079
Oct 30, 2019 $ 0.00305
-3.19%
$ 1.83 million $ 144,473
Oct 29, 2019 $ 0.00315
+1.63%
$ 1.89 million $ 1.03 million
Oct 28, 2019 $ 0.0031
+1.36%
$ 1.86 million $ 171,136
Oct 27, 2019 $ 0.00306
+3.76%
$ 1.84 million $ 148,924
Oct 26, 2019 $ 0.00294
+1.39%
$ 1.76 million $ 242,784
Oct 25, 2019 $ 0.00289
+7.68%
$ 1.74 million $ 62,929