AdToken Historical Data

ADT Page 7
Download
Date Close Price change Market cap Trading volume
Oct 8, 2020 $ 0.000437
+2.29%
$ 262,060 $ 62
Oct 7, 2020 $ 0.000427
+34.17%
$ 256,181 $ 182
Oct 6, 2020 $ 0.000318
-1.66%
$ 190,957 $ 102
Oct 5, 2020 $ 0.000324
+1.01%
$ 194,179 $ 31
Oct 4, 2020 $ 0.00032
-24.10%
$ 192,220 $ 431
Oct 3, 2020 $ 0.000422
+33.11%
$ 253,288 $ 1,013
Oct 2, 2020 $ 0.000317
-25.37%
$ 190,295 $ 27
Oct 1, 2020 $ 0.000425
-1.49%
$ 254,849 $ 1,591
Sep 30, 2020 $ 0.000431
+32.50%
$ 258,690 $ 1,170
Sep 29, 2020 $ 0.000325
+1.29%
$ 195,226 $ 209
Sep 28, 2020 $ 0.000321
-25.47%
$ 192,823 $ 81
Sep 27, 2020 $ 0.000431
+0.32%
$ 258,619 $ 101
Sep 26, 2020 $ 0.00043
+34.02%
$ 257,971 $ 362
Sep 25, 2020 $ 0.000321
-25.31%
$ 192,462 $ 1,004
Sep 24, 2020 $ 0.000429
+4.78%
$ 257,676 $ 733
Sep 23, 2020 $ 0.00041
-2.74%
$ 245,932 $ 14
Sep 22, 2020 $ 0.000421
+0.84%
$ 252,837 $ 134
Sep 21, 2020 $ 0.000418
-4.38%
$ 250,762 $ 0
Sep 20, 2020 $ 0.000437
-1.50%
$ 262,227 $ 7
Sep 19, 2020 $ 0.000444
+1.29%
$ 266,205 $ 1,009
Sep 18, 2020 $ 0.000438
-0.10%
$ 262,560 $ 19
Sep 17, 2020 $ 0.000438
-0.14%
$ 262,746 $ 537
Sep 16, 2020 $ 0.000439
+1.61%
$ 263,262 $ 14
Sep 15, 2020 $ 0.000432
+1.05%
$ 259,123 $ 252
Sep 14, 2020 $ 0.000427
+3.40%
$ 256,338 $ 418
Sep 13, 2020 $ 0.000413
-20.96%
$ 247,843 $ 68
Sep 12, 2020 $ 0.000523
+0.57%
$ 313,545 $ 1
Sep 11, 2020 $ 0.000519
+0.26%
$ 311,674 $ 1,066
Sep 10, 2020 $ 0.000518
+26.56%
$ 310,682 $ 800
Sep 9, 2020 $ 0.000409
+1.00%
$ 245,510 $ 48
Sep 8, 2020 $ 0.000405
-2.40%
$ 243,047 $ 438
Sep 7, 2020 $ 0.000415
+1.00%
$ 248,779 $ 233
Sep 6, 2020 $ 0.000411
-19.28%
$ 246,372 $ 74
Sep 5, 2020 $ 0.000508
-3.02%
$ 304,713 $ 58
Sep 4, 2020 $ 0.000524
+28.43%
$ 314,421 $ 386
Sep 3, 2020 $ 0.000409
-10.41%
$ 245,157 $ 116
Sep 2, 2020 $ 0.000456
-4.28%
$ 273,736 $ 266
Sep 1, 2020 $ 0.000477
-18.24%
$ 285,959 $ 149
Aug 31, 2020 $ 0.000583
-0.26%
$ 349,887 $ 402
Aug 30, 2020 $ 0.000584
-15.21%
$ 350,543 $ 106
Aug 29, 2020 $ 0.000689
+19.65%
$ 413,651 $ 1,275
Aug 28, 2020 $ 0.000576
+27.28%
$ 345,657 $ 6,754
Aug 27, 2020 $ 0.000453
-21.08%
$ 271,585 $ 86
Aug 26, 2020 $ 0.000574
+1.04%
$ 344,131 $ 55
Aug 25, 2020 $ 0.000568
-3.47%
$ 340,805 $ 1,792
Aug 24, 2020 $ 0.000589
+0.92%
$ 353,137 $ 834
Aug 23, 2020 $ 0.000583
-0.25%
$ 350,020 $ 1,446
Aug 22, 2020 $ 0.000585
+26.76%
$ 350,784 $ 513
Aug 21, 2020 $ 0.000461
-22.26%
$ 276,760 $ 506
Aug 20, 2020 $ 0.000593
+26.37%
$ 356,072 $ 396