AdToken Historical Data

ADT Page 17
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $ 0.00714
+1.28%
$ 4.28 million $ 380,902
May 26, 2019 $ 0.00705
-1.70%
$ 4.23 million $ 3.09 million
May 25, 2019 $ 0.00717
+4.64%
$ 4.3 million $ 334,108
May 24, 2019 $ 0.00685
+0.56%
$ 4.11 million $ 669,810
May 23, 2019 $ 0.00681
+1.38%
$ 4.09 million $ 127,149
May 22, 2019 $ 0.00672
-1.43%
$ 4.03 million $ 398,753
May 21, 2019 $ 0.00682
+6.71%
$ 4.09 million $ 560,555
May 20, 2019 $ 0.00639
-1.92%
$ 3.83 million $ 107,253
May 19, 2019 $ 0.00651
+1.51%
$ 3.91 million $ 189,515
May 18, 2019 $ 0.00642
+6.64%
$ 3.85 million $ 661,848
May 17, 2019 $ 0.00602
-6.97%
$ 3.61 million $ 143,545
May 16, 2019 $ 0.00648
-2.16%
$ 3.89 million $ 439,327
May 15, 2019 $ 0.00662
+6.95%
$ 3.97 million $ 301,534
May 14, 2019 $ 0.00621
+5.34%
$ 3.72 million $ 339,505
May 13, 2019 $ 0.00589
+0.06%
$ 3.54 million $ 139,788
May 12, 2019 $ 0.00589
-1.94%
$ 3.53 million $ 63,067
May 11, 2019 $ 0.006
+1.59%
$ 3.6 million $ 140,513
May 10, 2019 $ 0.00591
+2.96%
$ 3.55 million $ 33,188
May 9, 2019 $ 0.00574
-5.04%
$ 3.45 million $ 48,351
May 8, 2019 $ 0.00605
-0.11%
$ 3.63 million $ 29,466
May 7, 2019 $ 0.00605
-4.26%
$ 3.63 million $ 58,408
May 6, 2019 $ 0.00632
-0.28%
$ 3.79 million $ 35,403
May 5, 2019 $ 0.00634
+0.77%
$ 3.8 million $ 16,364
May 4, 2019 $ 0.00629
+1.10%
$ 3.78 million $ 44,801
May 3, 2019 $ 0.00622
-0.95%
$ 3.73 million $ 204,742
May 2, 2019 $ 0.00628
+1.14%
$ 3.77 million $ 41,157
May 1, 2019 $ 0.00621
-2.01%
$ 3.73 million $ 58,364
Apr 30, 2019 $ 0.00633
+6.25%
$ 3.8 million $ 53,341
Apr 29, 2019 $ 0.00596
-4.23%
$ 3.58 million $ 82,821
Apr 28, 2019 $ 0.00621
-2.12%
$ 3.72 million $ 22,755
Apr 27, 2019 $ 0.00634
+2.83%
$ 3.8 million $ 32,009
Apr 26, 2019 $ 0.00617
-2.80%
$ 3.7 million $ 114,216
Apr 25, 2019 $ 0.00633
-5.03%
$ 3.8 million $ 234,437
Apr 24, 2019 $ 0.00667
-6.63%
$ 4 million $ 293,730
Apr 23, 2019 $ 0.007
-4.89%
$ 4.2 million $ 242,299
Apr 22, 2019 $ 0.00735
-2.29%
$ 4.41 million $ 188,345
Apr 21, 2019 $ 0.00751
-2.09%
$ 4.51 million $ 1.11 million
Apr 20, 2019 $ 0.00768
+2.80%
$ 4.61 million $ 237,654
Apr 19, 2019 $ 0.00747
-1.03%
$ 4.48 million $ 98,000
Apr 18, 2019 $ 0.00755
+0.45%
$ 4.53 million $ 111,625
Apr 17, 2019 $ 0.00745
-0.45%
$ 4.47 million $ 331,255
Apr 16, 2019 $ 0.0075
+6.08%
$ 4.5 million $ 1.18 million
Apr 15, 2019 $ 0.00707
-6.34%
$ 4.24 million $ 271,855
Apr 14, 2019 $ 0.00754
+7.10%
$ 4.53 million $ 851,848
Apr 13, 2019 $ 0.007
+0.40%
$ 4.2 million $ 108,749
Apr 12, 2019 $ 0.00691
-2.53%
$ 4.15 million $ 326,789
Apr 11, 2019 $ 0.00711
-10.77%
$ 4.27 million $ 427,555
Apr 10, 2019 $ 0.00796
+1.75%
$ 4.78 million $ 150,367
Apr 9, 2019 $ 0.00782
-2.72%
$ 4.69 million $ 157,394
Apr 8, 2019 $ 0.00804
-4.25%
$ 4.82 million $ 613,244