AdToken Historical Data

ADT Page 19
Download
Date Close Price change Market cap Trading volume
Feb 16, 2019 $ 0.00678
+2.73%
$ 4.07 million $ 640,106
Feb 15, 2019 $ 0.0066
+5.91%
$ 3.96 million $ 742,450
Feb 14, 2019 $ 0.00623
-1.27%
$ 3.74 million $ 116,947
Feb 13, 2019 $ 0.00631
-0.70%
$ 3.79 million $ 178,581
Feb 12, 2019 $ 0.00635
-1.13%
$ 3.81 million $ 457,808
Feb 11, 2019 $ 0.00643
+0.90%
$ 3.86 million $ 1.52 million
Feb 10, 2019 $ 0.00637
+3.37%
$ 3.82 million $ 5 million
Feb 9, 2019 $ 0.00617
-1.70%
$ 3.7 million $ 335,620
Feb 8, 2019 $ 0.00628
+3.78%
$ 3.77 million $ 5.52 million
Feb 7, 2019 $ 0.00605
-2.51%
$ 3.63 million $ 581,258
Feb 6, 2019 $ 0.00621
+4.57%
$ 3.72 million $ 3.09 million
Feb 5, 2019 $ 0.00593
+8.31%
$ 3.56 million $ 4.11 million
Feb 4, 2019 $ 0.00548
-0.59%
$ 3.29 million $ 38,726
Feb 3, 2019 $ 0.00551
-1.24%
$ 3.31 million $ 22,770
Feb 2, 2019 $ 0.00557
+0.39%
$ 3.34 million $ 52,639
Feb 1, 2019 $ 0.00555
+1.42%
$ 3.33 million $ 38,372
Jan 31, 2019 $ 0.00548
-4.27%
$ 3.29 million $ 71,562
Jan 30, 2019 $ 0.00572
+3.02%
$ 3.43 million $ 47,943
Jan 29, 2019 $ 0.00556
+0.14%
$ 3.33 million $ 97,321
Jan 28, 2019 $ 0.00555
-5.21%
$ 3.33 million $ 177,664
Jan 27, 2019 $ 0.00585
-2.04%
$ 3.51 million $ 98,621
Jan 26, 2019 $ 0.00597
-1.15%
$ 3.58 million $ 62,940
Jan 25, 2019 $ 0.00604
-5.82%
$ 3.63 million $ 278,707
Jan 24, 2019 $ 0.00642
-1.08%
$ 3.85 million $ 37,164
Jan 23, 2019 $ 0.00649
+4.52%
$ 3.89 million $ 36,266
Jan 22, 2019 $ 0.00621
+4.43%
$ 3.73 million $ 78,776
Jan 21, 2019 $ 0.00595
-1.92%
$ 3.57 million $ 31,164
Jan 20, 2019 $ 0.00606
-8.52%
$ 3.64 million $ 48,739
Jan 19, 2019 $ 0.00659
+4.16%
$ 3.95 million $ 78,969
Jan 18, 2019 $ 0.00633
-8.76%
$ 3.8 million $ 47,984
Jan 17, 2019 $ 0.00704
+20.24%
$ 4.23 million $ 240,113
Jan 16, 2019 $ 0.00582
+0.65%
$ 3.49 million $ 12,558
Jan 15, 2019 $ 0.00578
+4.88%
$ 3.47 million $ 121,536
Jan 14, 2019 $ 0.00552
+5.85%
$ 3.31 million $ 10,087
Jan 13, 2019 $ 0.00521
-3.59%
$ 3.13 million $ 2,872
Jan 12, 2019 $ 0.00541
-1.77%
$ 3.24 million $ 12,496
Jan 11, 2019 $ 0.0055
+2.13%
$ 3.3 million $ 12,538
Jan 10, 2019 $ 0.00539
-13.51%
$ 3.23 million $ 30,197
Jan 9, 2019 $ 0.00623
-1.00%
$ 3.74 million $ 31,034
Jan 8, 2019 $ 0.00629
-1.48%
$ 3.78 million $ 11,621
Jan 7, 2019 $ 0.00639
-4.80%
$ 3.83 million $ 21,145
Jan 6, 2019 $ 0.00671
-1.76%
$ 4.03 million $ 47,839
Jan 5, 2019 $ 0.00683
-9.30%
$ 4.1 million $ 46,896
Jan 4, 2019 $ 0.00754
+19.25%
$ 4.52 million $ 296,223
Jan 3, 2019 $ 0.00632
+8.15%
$ 3.79 million $ 202,907
Jan 2, 2019 $ 0.00584
+7.68%
$ 3.5 million $ 146,364
Jan 1, 2019 $ 0.00542
+1.97%
$ 3.25 million $ 13,375
Dec 31, 2018 $ 0.00531
-4.98%
$ 3.19 million $ 12,074
Dec 30, 2018 $ 0.00558
+1.97%
$ 3.35 million $ 15,393
Dec 29, 2018 $ 0.00548
-3.60%
$ 3.29 million $ 74,407