AdToken Historical Data

ADT Page 18
Download
Date Close Price change Market cap Trading volume
Apr 7, 2019 $ 0.00838
+2.45%
$ 5.03 million $ 258,467
Apr 6, 2019 $ 0.00818
-1.70%
$ 4.91 million $ 404,578
Apr 5, 2019 $ 0.0083
+0.54%
$ 4.98 million $ 662,735
Apr 4, 2019 $ 0.00824
+4.29%
$ 4.94 million $ 1.31 million
Apr 3, 2019 $ 0.00776
-1.37%
$ 4.66 million $ 812,946
Apr 2, 2019 $ 0.00786
+2.36%
$ 4.71 million $ 1.22 million
Apr 1, 2019 $ 0.00765
+1.16%
$ 4.59 million $ 596,988
Mar 31, 2019 $ 0.0076
+0.95%
$ 4.56 million $ 899,018
Mar 30, 2019 $ 0.00755
+1.41%
$ 4.53 million $ 543,942
Mar 29, 2019 $ 0.00747
-0.48%
$ 4.48 million $ 401,237
Mar 28, 2019 $ 0.0075
-2.62%
$ 4.5 million $ 556,236
Mar 27, 2019 $ 0.00766
+3.59%
$ 4.59 million $ 5.17 million
Mar 26, 2019 $ 0.00737
+3.89%
$ 4.42 million $ 2.46 million
Mar 25, 2019 $ 0.00704
-3.32%
$ 4.22 million $ 320,250
Mar 24, 2019 $ 0.00728
-0.23%
$ 4.37 million $ 197,941
Mar 23, 2019 $ 0.00729
-1.00%
$ 4.38 million $ 200,706
Mar 22, 2019 $ 0.00734
-0.67%
$ 4.4 million $ 1.09 million
Mar 21, 2019 $ 0.00738
-6.16%
$ 4.43 million $ 925,884
Mar 20, 2019 $ 0.0079
+4.37%
$ 4.74 million $ 4.65 million
Mar 19, 2019 $ 0.00757
+2.20%
$ 4.54 million $ 1.28 million
Mar 18, 2019 $ 0.00739
-2.97%
$ 4.44 million $ 1.32 million
Mar 17, 2019 $ 0.00757
+7.32%
$ 4.54 million $ 5.9 million
Mar 16, 2019 $ 0.00706
-0.88%
$ 4.23 million $ 233,216
Mar 15, 2019 $ 0.00712
+1.86%
$ 4.27 million $ 940,993
Mar 14, 2019 $ 0.00699
-1.57%
$ 4.19 million $ 865,282
Mar 13, 2019 $ 0.0071
-4.64%
$ 4.26 million $ 1.15 million
Mar 12, 2019 $ 0.00743
+12.30%
$ 4.46 million $ 3.97 million
Mar 11, 2019 $ 0.00661
-0.24%
$ 3.97 million $ 1.07 million
Mar 10, 2019 $ 0.00664
+0.69%
$ 3.98 million $ 470,603
Mar 9, 2019 $ 0.00659
+1.65%
$ 3.96 million $ 420,120
Mar 8, 2019 $ 0.00649
-1.37%
$ 3.89 million $ 285,046
Mar 7, 2019 $ 0.00658
+2.54%
$ 3.95 million $ 455,383
Mar 6, 2019 $ 0.00641
-0.76%
$ 3.85 million $ 166,597
Mar 5, 2019 $ 0.00646
+4.89%
$ 3.88 million $ 244,839
Mar 4, 2019 $ 0.00616
-3.13%
$ 3.7 million $ 277,678
Mar 3, 2019 $ 0.00636
-1.86%
$ 3.82 million $ 102,840
Mar 2, 2019 $ 0.00648
+0.44%
$ 3.89 million $ 148,662
Mar 1, 2019 $ 0.00646
+0.97%
$ 3.87 million $ 220,806
Feb 28, 2019 $ 0.00639
+1.26%
$ 3.84 million $ 214,153
Feb 27, 2019 $ 0.00631
-3.44%
$ 3.79 million $ 189,930
Feb 26, 2019 $ 0.00654
+1.41%
$ 3.93 million $ 280,968
Feb 25, 2019 $ 0.00645
+4.40%
$ 3.87 million $ 334,066
Feb 24, 2019 $ 0.00618
-12.18%
$ 3.71 million $ 529,083
Feb 23, 2019 $ 0.00703
+3.10%
$ 4.22 million $ 232,239
Feb 22, 2019 $ 0.00682
-0.80%
$ 4.09 million $ 217,436
Feb 21, 2019 $ 0.00688
-3.43%
$ 4.13 million $ 339,269
Feb 20, 2019 $ 0.00713
+0.95%
$ 4.28 million $ 520,875
Feb 19, 2019 $ 0.00706
-2.04%
$ 4.24 million $ 1.28 million
Feb 18, 2019 $ 0.00721
+2.75%
$ 4.33 million $ 946,076
Feb 17, 2019 $ 0.00702
+3.57%
$ 4.21 million $ 2.17 million