AdToken Historical Data

ADT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 9 $ 0.00372
+13.53%
$ 3.72 million $ 3.55 million
Sep 2 $ 0.00328
+5.94%
$ 3.28 million $ 120,292
Aug 26 $ 0.0031
-14.87%
$ 3.1 million $ 240,689
Aug 19 $ 0.00364
+14.97%
$ 3.64 million $ 345,965
Aug 12 $ 0.00317
-15.86%
$ -- $ 201,797
Aug 5 $ 0.00377
-2.93%
$ -- $ 400,642
Jul 29 $ 0.00388
-18.43%
$ 3.88 million $ 682,449
Jul 22 $ 0.00476
+12.01%
$ 4.76 million $ 11.17 million
Jul 15 $ 0.00425
-5.74%
$ 4.25 million $ 539,227
Jul 8 $ 0.00451
-30.39%
$ 4.51 million $ 1.33 million
Jul 1 $ 0.00647
+1.69%
$ 6.47 million $ 847,249
Jun 24 $ 0.00637
-9.74%
$ 6.37 million $ 1.8 million
Jun 17 $ 0.00705
-7.68%
$ 7.05 million $ 1.47 million
Jun 10 $ 0.00764
+7.58%
$ 7.64 million $ 4.56 million
Jun 3 $ 0.0071
-5.00%
$ 7.1 million $ 18.39 million
May 27 $ 0.00746
+5.87%
$ 7.46 million $ 2.91 million
May 20 $ 0.00705
+8.17%
$ 7.05 million $ 5.28 million
May 13 $ 0.00651
+10.60%
$ 6.51 million $ 2.22 million
May 6 $ 0.00589
-7.14%
$ 5.89 million $ 408,396
Apr 29 $ 0.00634
+1.90%
$ 6.34 million $ 501,590
Apr 22 $ 0.00621
-17.45%
$ 6.21 million $ 1.13 million
Apr 15 $ 0.00751
-0.47%
$ 7.51 million $ 3.34 million
Apr 8 $ 0.00754
-10.17%
$ 7.54 million $ 2.64 million
Apr 1 $ 0.00838
+10.73%
$ 8.38 million $ 5.27 million
Mar 25 $ 0.0076
+4.43%
$ 7.6 million $ 10.36 million
Mar 18 $ 0.00728
-4.48%
$ 7.28 million $ 9.66 million
Mar 11 $ 0.00757
+14.22%
$ 7.57 million $ 14.13 million
Mar 4 $ 0.00664
+4.35%
$ 6.64 million $ 2.32 million
Feb 25 $ 0.00636
+2.95%
$ 6.36 million $ 1.49 million
Feb 18 $ 0.00618
-11.95%
$ 6.18 million $ 4.07 million
Feb 11 $ 0.00702
+10.18%
$ 7.02 million $ 5.83 million
Feb 4 $ 0.00637
+15.63%
$ 6.37 million $ 18.67 million
Jan 28 $ 0.00551
-5.84%
$ 5.51 million $ 508,272
Jan 21 $ 0.00585
-3.45%
$ 5.85 million $ 623,638
Jan 14 $ 0.00606
+16.30%
$ 6.06 million $ 559,985
Jan 7 $ 0.00521
-22.34%
$ 5.21 million $ 121,904
Dec 31 $ 0.00671
+20.09%
$ 6.71 million $ 765,678
Dec 24 $ 0.00558
-12.05%
$ 5.58 million $ 245,545
Dec 17 $ 0.00635
+28.39%
$ 6.35 million $ 267,338
Dec 10 $ 0.00494
-16.02%
$ 4.94 million $ 97,140
Dec 3 $ 0.0059
-26.91%
$ 5.9 million $ 355,953
Nov 26 $ 0.00803
+54.84%
$ 0.01 $ 1.46 million
Nov 19 $ 0.00624
-40.74%
$ 0.01 $ 33,138
Nov 12 $ 0.0101
-29.65%
$ 6.04 million $ 42,015
Nov 5 $ 0.0147
-3.40%
$ 0 $ 45,118
Oct 29 $ 0.0156
-1.08%
$ -- $ 44,615
Oct 22 $ 0.016
+8.17%
$ -- $ 45,386
Oct 15 $ 0.0146
+1.80%
$ -- $ 45,526
Oct 8 $ 0.0142
+7.97%
$ -- $ 45,209
Oct 1 $ 0.0134
-3.80%
$ -- $ 46,009