AdToken Historical Data

ADT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 19, 2021 $ 0.00107
+49.55%
$ 641,585 $ 24
Jun 18, 2021 $ 0.000714
-6.16%
$ 428,584 $ 123
Jun 17, 2021 $ 0.000761
-33.83%
$ 456,857 $ 812
Jun 16, 2021 $ 0.00115
-4.88%
$ 690,270 $ 236
Jun 15, 2021 $ 0.00121
+49.34%
$ 725,847 $ 1,359
Jun 14, 2021 $ 0.00081
+3.60%
$ 485,840 $ 1,803
Jun 13, 2021 $ 0.000781
+9.97%
$ 468,515 $ 177
Jun 12, 2021 $ 0.00071
-36.53%
$ 426,032 $ 749
Jun 11, 2021 $ 0.00112
+1.54%
$ 670,934 $ 1,195
Jun 10, 2021 $ 0.0011
+48.01%
$ 662,156 $ 3,461
Jun 9, 2021 $ 0.000746
+11.54%
$ 447,489 $ 377
Jun 8, 2021 $ 0.000668
-0.37%
$ 401,019 $ 5,501
Jun 7, 2021 $ 0.000671
-6.37%
$ 402,361 $ 1,764
Jun 6, 2021 $ 0.000716
-32.82%
$ 429,576 $ 370
Jun 5, 2021 $ 0.00107
-3.66%
$ 639,125 $ 36
Jun 4, 2021 $ 0.00111
+41.30%
$ 664,439 $ 146
Jun 3, 2021 $ 0.000784
+4.19%
$ 470,112 $ 233
Jun 2, 2021 $ 0.000753
+2.58%
$ 451,517 $ 1,561
Jun 1, 2021 $ 0.000733
-34.49%
$ 439,839 $ 185
May 30, 2021 $ 0.000713
+3.12%
$ 427,976 $ 31
May 29, 2021 $ 0.000691
-35.43%
$ 414,711 $ 137
May 28, 2021 $ 0.00107
-7.21%
$ 642,227 $ 166
May 27, 2021 $ 0.00115
-1.95%
$ 692,581 $ 307
May 26, 2021 $ 0.00118
+53.93%
$ 706,273 $ 1,386
May 25, 2021 $ 0.000764
-34.04%
$ 458,532 $ 993
May 24, 2021 $ 0.00116
+66.30%
$ 695,074 $ 1,758
May 23, 2021 $ 0.000697
-7.24%
$ 418,143 $ 704
May 22, 2021 $ 0.000752
+0.93%
$ 450,911 $ 193
May 21, 2021 $ 0.000744
-38.99%
$ 446,520 $ 347
May 20, 2021 $ 0.00122
+63.22%
$ 731,320 $ 1,782
May 19, 2021 $ 0.000747
-42.26%
$ 448,114 $ 15,365
May 18, 2021 $ 0.00129
-1.18%
$ 776,299 $ 1,440
May 17, 2021 $ 0.00131
+40.94%
$ 785,528 $ 627
May 16, 2021 $ 0.000929
-34.02%
$ 557,182 $ 3,436
May 15, 2021 $ 0.00141
-5.96%
$ 844,550 $ 1,083
May 14, 2021 $ 0.0015
+0.33%
$ 898,129 $ 991
May 13, 2021 $ 0.00149
-1.69%
$ 895,115 $ 2,655
May 12, 2021 $ 0.00152
-11.47%
$ 913,832 $ 3,221
May 11, 2021 $ 0.00172
+52.10%
$ 1.03 million $ 30,148
May 10, 2021 $ 0.00113
-36.20%
$ 678,725 $ 1,126
May 9, 2021 $ 0.00177
-0.83%
$ 1.06 million $ 2,756
May 8, 2021 $ 0.00179
+3.05%
$ 1.07 million $ 2,463
May 7, 2021 $ 0.00173
+52.19%
$ 1.04 million $ 4,648
May 6, 2021 $ 0.00114
-34.73%
$ 683,851 $ 1,680
May 5, 2021 $ 0.00175
+8.35%
$ 1.05 million $ 410
May 4, 2021 $ 0.00161
+39.26%
$ 967,083 $ 2,936
May 3, 2021 $ 0.00116
-32.46%
$ 694,557 $ 3,999
May 2, 2021 $ 0.00171
+47.12%
$ 1.03 million $ 1,346
May 1, 2021 $ 0.00116
-33.46%
$ 698,857 $ 9,483
Apr 30, 2021 $ 0.00175
+8.09%
$ 1.05 million $ 5,391