AdToken Historical Data

ADT Page 16
Download
Date Close Price change Market cap Trading volume
Jul 16, 2019 $ 0.00357
-17.71%
$ 2.14 million $ 43,556
Jul 15, 2019 $ 0.00434
-3.65%
$ 2.61 million $ 112,822
Jul 14, 2019 $ 0.00451
-8.24%
$ 2.7 million $ 95,064
Jul 13, 2019 $ 0.00491
-1.58%
$ 2.95 million $ 50,782
Jul 12, 2019 $ 0.00499
+1.84%
$ 2.99 million $ 164,047
Jul 11, 2019 $ 0.0049
-15.59%
$ 2.94 million $ 266,249
Jul 10, 2019 $ 0.00581
-7.72%
$ 3.48 million $ 218,994
Jul 9, 2019 $ 0.00629
-0.23%
$ 3.77 million $ 396,003
Jul 8, 2019 $ 0.0063
-2.60%
$ 3.78 million $ 143,249
Jul 7, 2019 $ 0.00647
+0.71%
$ 3.88 million $ 125,889
Jul 6, 2019 $ 0.00643
+0.64%
$ 3.86 million $ 205,680
Jul 5, 2019 $ 0.00639
+4.75%
$ 3.83 million $ 99,305
Jul 4, 2019 $ 0.0061
-0.87%
$ 3.66 million $ 149,578
Jul 3, 2019 $ 0.00615
+0.94%
$ 3.69 million $ 54,880
Jul 2, 2019 $ 0.00609
-3.78%
$ 3.66 million $ 118,233
Jul 1, 2019 $ 0.00633
-0.52%
$ 3.8 million $ 93,684
Jun 30, 2019 $ 0.00637
-3.06%
$ 3.82 million $ 105,809
Jun 29, 2019 $ 0.00657
+1.43%
$ 3.94 million $ 52,051
Jun 28, 2019 $ 0.00647
+4.09%
$ 3.88 million $ 135,411
Jun 27, 2019 $ 0.00622
-8.80%
$ 3.73 million $ 127,595
Jun 26, 2019 $ 0.00682
-8.86%
$ 4.09 million $ 369,379
Jun 25, 2019 $ 0.00748
+3.56%
$ 4.49 million $ 885,638
Jun 24, 2019 $ 0.00723
+2.46%
$ 4.34 million $ 128,402
Jun 23, 2019 $ 0.00705
-0.52%
$ 4.23 million $ 86,970
Jun 22, 2019 $ 0.00709
-1.14%
$ 4.25 million $ 180,629
Jun 21, 2019 $ 0.00717
-3.59%
$ 4.3 million $ 186,121
Jun 20, 2019 $ 0.00744
-4.88%
$ 4.46 million $ 276,535
Jun 19, 2019 $ 0.00782
+3.23%
$ 4.69 million $ 238,673
Jun 18, 2019 $ 0.00758
+0.00%
$ 4.55 million $ 279,672
Jun 17, 2019 $ 0.00758
-0.83%
$ 4.55 million $ 224,603
Jun 16, 2019 $ 0.00764
-1.78%
$ 4.58 million $ 248,332
Jun 15, 2019 $ 0.00778
+0.51%
$ 4.67 million $ 299,288
Jun 14, 2019 $ 0.00774
+4.51%
$ 4.64 million $ 728,052
Jun 13, 2019 $ 0.00741
-4.76%
$ 4.45 million $ 388,295
Jun 12, 2019 $ 0.00778
+6.82%
$ 4.67 million $ 1.75 million
Jun 11, 2019 $ 0.00729
+0.46%
$ 4.37 million $ 498,292
Jun 10, 2019 $ 0.00725
+2.13%
$ 4.35 million $ 638,465
Jun 9, 2019 $ 0.0071
-8.50%
$ 4.26 million $ 1.76 million
Jun 8, 2019 $ 0.00776
+12.51%
$ 4.66 million $ 13.55 million
Jun 7, 2019 $ 0.0069
+5.18%
$ 4.14 million $ 1.23 million
Jun 6, 2019 $ 0.00656
+0.47%
$ 3.93 million $ 170,323
Jun 5, 2019 $ 0.00653
+1.86%
$ 3.92 million $ 331,133
Jun 4, 2019 $ 0.00641
-7.38%
$ 3.84 million $ 356,212
Jun 3, 2019 $ 0.0069
-7.68%
$ 4.14 million $ 990,647
Jun 2, 2019 $ 0.00746
+10.07%
$ 4.48 million $ 991,444
Jun 1, 2019 $ 0.00677
-3.29%
$ 4.06 million $ 107,564
May 31, 2019 $ 0.007
+3.89%
$ 4.2 million $ 265,931
May 30, 2019 $ 0.00674
-6.15%
$ 4.04 million $ 396,712
May 29, 2019 $ 0.00718
-0.91%
$ 4.31 million $ 425,108
May 28, 2019 $ 0.00725
+1.49%
$ 4.35 million $ 345,326