AdToken Historical Data

ADT Page 14
Download
Date Close Price change Market cap Trading volume
Oct 24, 2019 $ 0.00269
+1.64%
$ 1.61 million $ 55,763
Oct 23, 2019 $ 0.00264
-11.09%
$ 1.59 million $ 60,884
Oct 22, 2019 $ 0.00297
+1.94%
$ 1.78 million $ 84,824
Oct 21, 2019 $ 0.00292
+0.60%
$ 1.75 million $ 23,885
Oct 20, 2019 $ 0.0029
+0.10%
$ 1.74 million $ 11,391
Oct 19, 2019 $ 0.0029
+0.02%
$ 1.74 million $ 11,262
Oct 18, 2019 $ 0.00289
-3.11%
$ 1.74 million $ 74,702
Oct 17, 2019 $ 0.00299
-0.94%
$ 1.79 million $ 75,678
Oct 16, 2019 $ 0.00302
+0.04%
$ 1.81 million $ 59,873
Oct 15, 2019 $ 0.00301
+1.15%
$ 1.81 million $ 125,184
Oct 14, 2019 $ 0.00298
-0.91%
$ 1.79 million $ 113,844
Oct 13, 2019 $ 0.00301
-1.19%
$ 1.8 million $ 56,811
Oct 12, 2019 $ 0.00304
-0.22%
$ 1.83 million $ 94,369
Oct 11, 2019 $ 0.00306
-6.13%
$ 1.83 million $ 380,304
Oct 10, 2019 $ 0.00325
+8.50%
$ 1.95 million $ 2.3 million
Oct 9, 2019 $ 0.00299
+0.85%
$ 1.79 million $ 618,638
Oct 8, 2019 $ 0.00296
+3.25%
$ 1.78 million $ 129,331
Oct 7, 2019 $ 0.00287
+1.28%
$ 1.72 million $ 94,987
Oct 6, 2019 $ 0.00284
-10.75%
$ 1.7 million $ 215,344
Oct 5, 2019 $ 0.00318
+15.91%
$ 1.91 million $ 1.82 million
Oct 4, 2019 $ 0.00275
-2.27%
$ 1.65 million $ 19,278
Oct 3, 2019 $ 0.00282
+1.52%
$ 1.69 million $ 24,761
Oct 2, 2019 $ 0.00277
-1.73%
$ 1.66 million $ 31,696
Oct 1, 2019 $ 0.00282
+3.93%
$ 1.69 million $ 44,813
Sep 30, 2019 $ 0.00272
+2.70%
$ 1.63 million $ 155,470
Sep 29, 2019 $ 0.00264
-2.43%
$ 1.59 million $ 28,796
Sep 28, 2019 $ 0.00271
+3.65%
$ 1.63 million $ 8,060
Sep 27, 2019 $ 0.00261
+4.47%
$ 1.57 million $ 15,250
Sep 26, 2019 $ 0.0025
-5.32%
$ 1.5 million $ 19,622
Sep 25, 2019 $ 0.00264
-10.42%
$ 1.58 million $ 28,192
Sep 24, 2019 $ 0.00292
-10.81%
$ 1.75 million $ 78,797
Sep 23, 2019 $ 0.00327
-3.65%
$ 1.96 million $ 14,638
Sep 22, 2019 $ 0.0034
+0.37%
$ 2.04 million $ 30,237
Sep 21, 2019 $ 0.00338
-0.33%
$ 2.03 million $ 35,340
Sep 20, 2019 $ 0.00337
-2.59%
$ 2.02 million $ 27,205
Sep 19, 2019 $ 0.00346
-3.56%
$ 2.07 million $ 67,749
Sep 18, 2019 $ 0.00359
+3.46%
$ 2.15 million $ 109,035
Sep 17, 2019 $ 0.00347
-6.18%
$ 2.08 million $ 106,933
Sep 16, 2019 $ 0.0037
-0.52%
$ 2.22 million $ 85,038
Sep 15, 2019 $ 0.00372
+1.30%
$ 2.23 million $ 62,734
Sep 14, 2019 $ 0.00367
+3.03%
$ 2.2 million $ 52,180
Sep 13, 2019 $ 0.00357
-1.07%
$ 2.14 million $ 92,114
Sep 12, 2019 $ 0.0036
+8.12%
$ 2.16 million $ 1.49 million
Sep 11, 2019 $ 0.00333
-5.35%
$ 2 million $ 193,691
Sep 10, 2019 $ 0.00352
+5.54%
$ 2.11 million $ 1.65 million
Sep 9, 2019 $ 0.00333
+1.55%
$ 2 million $ 14,459
Sep 8, 2019 $ 0.00328
-1.80%
$ 1.97 million $ 9,661
Sep 7, 2019 $ 0.00334
+1.97%
$ 2 million $ 6,564
Sep 6, 2019 $ 0.00328
+1.73%
$ 1.97 million $ 25,686
Sep 5, 2019 $ 0.00322
-4.23%
$ 1.93 million $ 12,774