AdToken Historical Data

ADT Page 20
Download
Date Close Price change Market cap Trading volume
Dec 28, 2018 $ 0.00569
+10.89%
$ 3.41 million $ 31,912
Dec 27, 2018 $ 0.00513
-7.56%
$ 3.08 million $ 48,749
Dec 26, 2018 $ 0.00555
+0.34%
$ 3.33 million $ 23,370
Dec 25, 2018 $ 0.0056
-9.83%
$ 3.36 million $ 33,601
Dec 24, 2018 $ 0.00621
-2.26%
$ 3.72 million $ 18,113
Dec 23, 2018 $ 0.00635
+5.24%
$ 3.81 million $ 46,235
Dec 22, 2018 $ 0.00603
+4.15%
$ 3.62 million $ 21,365
Dec 21, 2018 $ 0.00579
-2.53%
$ 3.47 million $ 80,779
Dec 20, 2018 $ 0.00598
+8.52%
$ 3.59 million $ 27,817
Dec 19, 2018 $ 0.00552
-1.39%
$ 3.31 million $ 50,572
Dec 18, 2018 $ 0.00559
+1.81%
$ 3.35 million $ 24,748
Dec 17, 2018 $ 0.00549
+11.11%
$ 3.3 million $ 15,823
Dec 16, 2018 $ 0.00494
+4.98%
$ 2.97 million $ 11,744
Dec 15, 2018 $ 0.00471
-3.45%
$ 2.83 million $ 6,164
Dec 14, 2018 $ 0.00488
-3.37%
$ 2.93 million $ 8,608
Dec 13, 2018 $ 0.00504
-5.66%
$ 3.03 million $ 6,989
Dec 12, 2018 $ 0.00535
+1.98%
$ 3.21 million $ 4,025
Dec 11, 2018 $ 0.00525
-5.83%
$ 3.15 million $ 11,927
Dec 10, 2018 $ 0.00557
-5.35%
$ 3.34 million $ 47,682
Dec 9, 2018 $ 0.0059
+8.55%
$ 3.54 million $ 19,931
Dec 8, 2018 $ 0.00543
-1.13%
$ 3.26 million $ 48,112
Dec 7, 2018 $ 0.00543
-4.92%
$ 3.26 million $ 38,363
Dec 6, 2018 $ 0.00572
-15.17%
$ 3.43 million $ 38,573
Dec 5, 2018 $ 0.00674
-6.53%
$ 4.04 million $ 29,268
Dec 4, 2018 $ 0.00737
+1.99%
$ 4.42 million $ 152,641
Dec 3, 2018 $ 0.00723
-10.43%
$ 4.34 million $ 29,066
Dec 2, 2018 $ 0.00803
-4.94%
$ 4.82 million $ 63,219
Dec 1, 2018 $ 0.00845
+13.16%
$ 5.07 million $ 163,024
Nov 30, 2018 $ 0.00747
+5.05%
$ 4.48 million $ 1.22 million
Nov 29, 2018 $ 0.00854
+0.00%
$ 5.12 million $ 4,089
Nov 28, 2018 $ 0.00625
+0.00%
$ 3.75 million $ 3,750
Nov 27, 2018 $ 0.00561
+0.00%
$ 3.37 million $ 3,926
Nov 26, 2018 $ 0.00519
+0.00%
$ 3.11 million $ 3,820
Nov 25, 2018 $ 0.00624
+0.00%
$ 3.75 million $ 4,292
Nov 24, 2018 $ 0.00635
+0.00%
$ 3.81 million $ 4,307
Nov 23, 2018 $ 0.00697
+0.00%
$ 4.18 million $ 4,525
Nov 22, 2018 $ 0.00691
+0.00%
$ 4.15 million $ 4,500
Nov 21, 2018 $ 0.00731
+0.00%
$ 4.39 million $ 4,634
Nov 20, 2018 $ 0.00924
+0.00%
$ 5.54 million $ 5,282
Nov 19, 2018 $ 0.0105
+0.00%
$ 6.32 million $ 5,598
Nov 18, 2018 $ 0.0101
+0.00%
$ 6.04 million $ 5,553
Nov 17, 2018 $ 0.01
+0.00%
$ 6 million $ 5,591
Nov 16, 2018 $ 0.0102
+0.00%
$ 0 $ 5,594
Nov 15, 2018 $ 0.0123
+0.00%
$ 0 $ 6,126
Nov 14, 2018 $ 0.0135
+0.00%
$ 0 $ 6,362
Nov 13, 2018 $ 0.0138
+0.00%
$ 0 $ 6,402
Nov 12, 2018 $ 0.0143
+0.00%
$ 0 $ 6,388
Nov 11, 2018 $ 0.0147
+0.00%
$ 0 $ 6,401
Nov 10, 2018 $ 0.0157
+0.00%
$ 0 $ 6,412
Nov 9, 2018 $ 0.0152
+0.00%
$ 0 $ 6,490