AdToken Historical Data

ADT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 24 $ 0.000584
+0.18%
$ 350,543 $ 10,902
Aug 17 $ 0.000583
-2.00%
$ 350,020 $ 5,913
Aug 10 $ 0.000595
-15.12%
$ 357,101 $ 8,113
Aug 3 $ 0.000701
+5.36%
$ 420,498 $ 14,439
Jul 27 $ 0.000665
+67.24%
$ 398,964 $ 68,166
Jul 20 $ 0.000398
+43.57%
$ 238,521 $ 657
Jul 13 $ 0.000277
-1.05%
$ 166,157 $ 1,955
Jul 6 $ 0.00028
+2.31%
$ 167,859 $ 1,117
Jun 29 $ 0.000273
-25.34%
$ 164,047 $ 3,469
Jun 22 $ 0.000366
-1.74%
$ 219,608 $ 1,838
Jun 15 $ 0.000372
+32.58%
$ 223,469 $ 2,636
Jun 8 $ 0.000281
-5.27%
$ 168,565 $ 1,572
Jun 1 $ 0.000297
-21.73%
$ 177,901 $ 3,228
May 25 $ 0.000379
+115.82%
$ 227,276 $ 3,559
May 18 $ 0.000176
-39.50%
$ 105,368 $ 3,130
May 11 $ 0.00029
+10.46%
$ 174,163 $ 415
May 4 $ 0.000263
+47.89%
$ 157,682 $ 1,714
Apr 27 $ 0.000178
-42.14%
$ 177,705 $ 2,921
Apr 20 $ 0.000307
+7.52%
$ 307,020 $ 6,238
Apr 13 $ 0.000286
+36.78%
$ 285,603 $ 6,439
Apr 6 $ 0.000209
-48.71%
$ 209,115 $ 21,619
Mar 30 $ 0.000408
-58.10%
$ 407,849 $ 592,500
Mar 23 $ 0.000974
-40.20%
$ 973,907 $ 2.24 million
Mar 16 $ 0.00163
+1.82%
$ 1.63 million $ 8.67 million
Mar 9 $ 0.0016
-22.82%
$ 1.6 million $ 810,889
Mar 2 $ 0.00207
-23.86%
$ 2.07 million $ 1.75 million
Feb 24 $ 0.00272
-9.85%
$ 2.72 million $ 3.33 million
Feb 17 $ 0.00302
-23.62%
$ 3.02 million $ 2.44 million
Feb 10 $ 0.00396
+39.08%
$ 3.96 million $ 9.73 million
Feb 3 $ 0.00285
+11.87%
$ 2.85 million $ 1.83 million
Jan 27 $ 0.00254
+7.40%
$ 2.54 million $ 1.27 million
Jan 20 $ 0.00237
+13.38%
$ 2.37 million $ 3.06 million
Jan 13 $ 0.00209
+8.52%
$ 2.09 million $ 877,388
Jan 6 $ 0.00192
+1.23%
$ 1.92 million $ 163,904
Dec 30 $ 0.0019
-8.91%
$ 1.9 million $ 130,133
Dec 23 $ 0.00209
-3.97%
$ 2.09 million $ 181,064
Dec 16 $ 0.00217
-5.00%
$ 2.17 million $ 503,869
Dec 9 $ 0.00229
-8.07%
$ 2.29 million $ 1.08 million
Dec 2 $ 0.00249
-10.72%
$ 2.49 million $ 8.77 million
Nov 25 $ 0.00279
+28.97%
$ 2.79 million $ 3.37 million
Nov 18 $ 0.00216
-27.74%
$ 2.16 million $ 1.2 million
Nov 11 $ 0.00299
-0.89%
$ 2.99 million $ 558,766
Nov 4 $ 0.00302
-5.22%
$ 3.02 million $ 784,912
Oct 28 $ 0.00319
+4.11%
$ 3.19 million $ 1.95 million
Oct 21 $ 0.00306
+5.58%
$ 3.06 million $ 679,993
Oct 14 $ 0.0029
-3.58%
$ 2.9 million $ 471,935
Oct 7 $ 0.00301
+6.32%
$ 3.01 million $ 3.67 million
Sep 30 $ 0.00284
+7.26%
$ 2.84 million $ 2.31 million
Sep 23 $ 0.00264
-22.12%
$ 2.64 million $ 193,355
Sep 16 $ 0.0034
-8.59%
$ 3.4 million $ 461,537