AdToken Historical Data

ADT Page 6
Download
Date Close Price change Market cap Trading volume
Nov 27, 2020 $ 0.000513
-0.24%
$ 307,889 $ 17
Nov 26, 2020 $ 0.000514
-8.65%
$ 308,450 $ 42
Nov 25, 2020 $ 0.000563
-26.46%
$ 337,820 $ 545
Nov 24, 2020 $ 0.000766
+108.07%
$ 459,308 $ 7,220
Nov 23, 2020 $ 0.000368
-0.06%
$ 220,651 $ 605
Nov 22, 2020 $ 0.000368
-1.41%
$ 220,810 $ 479
Nov 21, 2020 $ 0.000373
-33.16%
$ 224,043 $ 641
Nov 20, 2020 $ 0.000559
+56.74%
$ 335,114 $ 83
Nov 19, 2020 $ 0.000356
+0.14%
$ 213,780 $ 99
Nov 18, 2020 $ 0.000356
+0.96%
$ 213,542 $ 1
Nov 17, 2020 $ 0.000353
+5.61%
$ 211,563 $ 48
Nov 16, 2020 $ 0.000334
-30.24%
$ 200,326 $ 76
Nov 15, 2020 $ 0.000479
-0.61%
$ 287,197 $ 14
Nov 14, 2020 $ 0.000482
+47.61%
$ 288,979 $ 1
Nov 13, 2020 $ 0.000326
-33.16%
$ 195,764 $ 42
Nov 12, 2020 $ 0.000488
+55.61%
$ 292,883 $ 37
Nov 11, 2020 $ 0.000314
-31.61%
$ 188,218 $ 119
Nov 10, 2020 $ 0.000459
+49.70%
$ 275,159 $ 21
Nov 9, 2020 $ 0.000306
-33.97%
$ 183,878 $ 13
Nov 8, 2020 $ 0.000464
+4.32%
$ 278,509 $ 21
Nov 7, 2020 $ 0.000445
-4.78%
$ 266,959 $ 66
Nov 6, 2020 $ 0.000467
-0.13%
$ 280,193 $ 2,684
Nov 5, 2020 $ 0.000468
-17.26%
$ 280,627 $ 103
Nov 4, 2020 $ 0.000565
+34.87%
$ 339,169 $ 288
Nov 3, 2020 $ 0.000419
+2.93%
$ 251,331 $ 13
Nov 2, 2020 $ 0.000407
-1.28%
$ 244,176 $ 21
Nov 1, 2020 $ 0.000412
-0.32%
$ 247,277 $ 607
Oct 31, 2020 $ 0.000413
+1.67%
$ 248,047 $ 608
Oct 30, 2020 $ 0.000407
+0.75%
$ 243,946 $ 535
Oct 29, 2020 $ 0.000404
-24.01%
$ 242,113 $ 233
Oct 28, 2020 $ 0.000531
-2.77%
$ 318,604 $ 147
Oct 27, 2020 $ 0.000547
+39.46%
$ 327,933 $ 696
Oct 26, 2020 $ 0.000392
+0.37%
$ 235,223 $ 1
Oct 25, 2020 $ 0.000391
-0.73%
$ 234,356 $ 1
Oct 24, 2020 $ 0.000393
-23.96%
$ 236,024 $ 1
Oct 23, 2020 $ 0.000517
+32.84%
$ 310,413 $ 376
Oct 22, 2020 $ 0.00039
+1.31%
$ 233,707 $ 36
Oct 21, 2020 $ 0.000385
+7.60%
$ 230,724 $ 157
Oct 20, 2020 $ 0.000357
-23.94%
$ 214,448 $ 87
Oct 19, 2020 $ 0.00047
+36.21%
$ 281,968 $ 365
Oct 18, 2020 $ 0.000345
-24.10%
$ 206,997 $ 11
Oct 17, 2020 $ 0.000455
+0.38%
$ 272,741 $ 153
Oct 16, 2020 $ 0.000453
-1.54%
$ 271,697 $ 69
Oct 15, 2020 $ 0.00046
+0.56%
$ 275,923 $ 155
Oct 14, 2020 $ 0.000457
+0.06%
$ 274,409 $ 543
Oct 13, 2020 $ 0.000457
+32.08%
$ 274,252 $ 2,406
Oct 12, 2020 $ 0.000346
+1.42%
$ 207,677 $ 0
Oct 11, 2020 $ 0.000341
+0.75%
$ 204,845 $ 108
Oct 10, 2020 $ 0.000339
-23.47%
$ 203,283 $ 225
Oct 9, 2020 $ 0.000443
+1.32%
$ 265,648 $ 158