AdToken Historical Data

ADT Page 4
Download
Date Close Price change Market cap Trading volume
Sep 24 $ 0.0134
+10.25%
$ -- $ 46,045
Sep 17 $ 0.0122
+5.51%
$ -- $ 45,403
Sep 10 $ 0.0109
-5.74%
$ -- $ 44,787
Sep 3 $ 0.0119
-22.17%
$ -- $ 48,379
Aug 27 $ 0.015
+1.24%
$ -- $ 48,526
Aug 20 $ 0.0139
-11.13%
$ -- $ 45,658
Aug 13 $ 0.0159
-12.71%
$ -- $ 44,494
Aug 6 $ 0.0181
+0.34%
$ -- $ 46,665
Jul 30 $ 0.0182
-46.55%
$ -- $ 54,236
Jul 23 $ 0.0317
+108.90%
$ -- $ 55,805
Jul 16 $ 0.0149
+5.69%
$ -- $ 49,333
Jul 9 $ 0.0139
-17.66%
$ -- $ 45,290
Jul 2 $ 0.0161
+24.16%
$ -- $ 45,938
Jun 25 $ 0.0128
-3.15%
$ -- $ 42,965
Jun 18 $ 0.0139
-23.09%
$ -- $ 45,840
Jun 11 $ 0.0183
-21.45%
$ -- $ 46,933
Jun 4 $ 0.0266
-16.01%
$ -- $ 45,745
May 28 $ 0.0309
-0.46%
$ -- $ 51,982
May 21 $ 0.0319
-23.67%
$ -- $ 55,515
May 14 $ 0.0421
+0.50%
$ -- $ 58,900
May 7 $ 0.0404
-30.71%
$ -- $ 64,055
Apr 30 $ 0.0619
-6.81%
$ -- $ 65,744
Apr 23 $ 0.0696
+25.62%
$ -- $ 63,690
Apr 16 $ 0.0548
+29.27%
$ -- $ 57,823
Apr 9 $ 0.04
+36.98%
$ -- $ 50,857
Apr 2 $ 0.0269
+6.45%
$ -- $ 48,720
Mar 26 $ 0.026
-25.08%
$ -- $ 54,417
Mar 19 $ 0.0331
+5.52%
$ -- $ 60,027
Mar 12 $ 0.0409
-28.81%
$ -- $ 61,295
Mar 5 $ 0.0585
-38.29%
$ -- $ 72,553
Feb 26 $ 0.0772
+31.17%
$ -- $ 73,990
Feb 19 $ 0.0615
-22.69%
$ -- $ 74,935
Feb 12 $ 0.0847
+12.57%
$ -- $ 65,181
Feb 5 $ 0.0831
+2.62%
$ -- $ 56,461
Jan 29 $ 0.0856
-52.54%
$ -- $ 71,285
Jan 22 $ 0.205
+105.34%
$ -- $ 78,920
Jan 15 $ 0.108
-19.48%
$ -- $ 86,414
Jan 8 $ 0.151
-21.21%
$ -- $ 103,749
Jan 1 $ 0.183
+175.07%
$ -- $ 104,918
Dec 25 $ 0.0589
+11.68%
$ -- $ 102,061
Dec 18 $ 0.0542
+31.26%
$ -- $ 119,118
Dec 11 $ 0.0365
+40.57%
$ -- $ 117,590
Dec 4 $ 0.0298
+40.34%
$ -- $ 94,244
Nov 27 $ 0.0209
+1.12%
$ -- $ 70,669
Nov 20 $ 0.0195
+1.72%
$ -- $ 57,106
Nov 13 $ 0.019
+1.66%
$ -- $ 49,081
Nov 6 $ 0.0198
+0.52%
$ -- $ 50,079
Oct 30 $ 0.0211
-28.36%
$ -- $ 46,228
Oct 23 $ 0.0289
+3.97%
$ -- $ 40,519
Oct 16 $ 0.0291
+0.64%
$ -- $ 39,845