AdToken Historical Data

ADT Page 15
Download
Date Close Price change Market cap Trading volume
Sep 4, 2019 $ 0.00335
+5.95%
$ 2.01 million $ 42,909
Sep 3, 2019 $ 0.00317
+2.20%
$ 1.9 million $ 15,736
Sep 2, 2019 $ 0.0031
+0.10%
$ 1.86 million $ 6,962
Sep 1, 2019 $ 0.0031
-0.90%
$ 1.86 million $ 17,944
Aug 31, 2019 $ 0.00313
+3.10%
$ 1.88 million $ 8,588
Aug 30, 2019 $ 0.00304
+2.01%
$ 1.82 million $ 29,167
Aug 29, 2019 $ 0.00298
-3.89%
$ 1.79 million $ 20,736
Aug 28, 2019 $ 0.0031
-5.96%
$ 1.86 million $ 26,250
Aug 27, 2019 $ 0.00329
-5.23%
$ 1.98 million $ 25,075
Aug 26, 2019 $ 0.00346
-4.96%
$ 2.08 million $ 112,930
Aug 25, 2019 $ 0.00364
+4.14%
$ 2.19 million $ 107,892
Aug 24, 2019 $ 0.0035
+0.06%
$ 2.1 million $ 47,139
Aug 23, 2019 $ 0.0035
+9.58%
$ 2.1 million $ 69,476
Aug 22, 2019 $ 0.00319
+6.28%
$ 1.91 million $ 36,379
Aug 21, 2019 $ 0.00301
-5.18%
$ 1.8 million $ 49,387
Aug 20, 2019 $ 0.00317
-2.35%
$ 1.9 million $ 19,451
Aug 19, 2019 $ 0.00323
+1.87%
$ 1.94 million $ 16,242
Aug 18, 2019 $ 0.00317
+0.68%
$ 1.9 million $ 19,460
Aug 17, 2019 $ 0.00315
+0.37%
$ 1.89 million $ 4,942
Aug 16, 2019 $ 0.00312
-4.46%
$ 1.87 million $ 14,929
Aug 15, 2019 $ 0.00325
-1.20%
$ 1.95 million $ 32,691
Aug 14, 2019 $ 0.00328
-10.56%
$ 1.97 million $ 101,029
Aug 13, 2019 $ 0.00367
+0.36%
$ 2.2 million $ 16,104
Aug 12, 2019 $ 0.00366
-2.91%
$ 2.2 million $ 12,642
Aug 11, 2019 $ 0.00377
-5.02%
$ 2.26 million $ 57,320
Aug 10, 2019 $ 0.00397
+11.23%
$ 2.38 million $ 154,928
Aug 9, 2019 $ 0.00357
-5.75%
$ 2.14 million $ 37,523
Aug 8, 2019 $ 0.0038
-5.56%
$ 2.28 million $ 37,061
Aug 7, 2019 $ 0.00402
+7.54%
$ 2.41 million $ 34,821
Aug 6, 2019 $ 0.00374
-2.68%
$ 2.24 million $ 40,603
Aug 5, 2019 $ 0.00384
-0.94%
$ 2.31 million $ 38,385
Aug 4, 2019 $ 0.00388
-2.61%
$ 2.33 million $ 60,111
Aug 3, 2019 $ 0.00398
-4.04%
$ 2.39 million $ 33,274
Aug 2, 2019 $ 0.00415
-2.44%
$ 2.49 million $ 55,022
Aug 1, 2019 $ 0.00426
-3.96%
$ 2.55 million $ 90,454
Jul 31, 2019 $ 0.00443
+0.86%
$ 2.66 million $ 69,737
Jul 30, 2019 $ 0.00439
-4.05%
$ 2.64 million $ 136,207
Jul 29, 2019 $ 0.00458
-3.74%
$ 2.75 million $ 237,644
Jul 28, 2019 $ 0.00476
+3.40%
$ 2.85 million $ 533,985
Jul 27, 2019 $ 0.0046
-7.96%
$ 2.76 million $ 316,137
Jul 26, 2019 $ 0.005
+1.25%
$ 3 million $ 390,149
Jul 25, 2019 $ 0.00494
+2.91%
$ 2.96 million $ 343,723
Jul 24, 2019 $ 0.0048
-13.50%
$ 2.88 million $ 1.21 million
Jul 23, 2019 $ 0.00555
+27.54%
$ 3.33 million $ 8.21 million
Jul 22, 2019 $ 0.00435
+2.39%
$ 2.61 million $ 169,715
Jul 21, 2019 $ 0.00425
+2.60%
$ 2.55 million $ 49,739
Jul 20, 2019 $ 0.00414
+3.74%
$ 2.48 million $ 62,059
Jul 19, 2019 $ 0.00399
-0.28%
$ 2.39 million $ 57,513
Jul 18, 2019 $ 0.004
+11.59%
$ 2.4 million $ 120,223
Jul 17, 2019 $ 0.00359
+0.36%
$ 2.15 million $ 93,314