AdToken Historical Data

ADT Page 8
Download
Date Close Price change Market cap Trading volume
Aug 19, 2020 $ 0.000469
-21.53%
$ 281,687 $ 201
Aug 18, 2020 $ 0.000598
-2.57%
$ 359,000 $ 1,908
Aug 17, 2020 $ 0.000614
+3.21%
$ 368,616 $ 942
Aug 16, 2020 $ 0.000595
+0.21%
$ 357,101 $ 211
Aug 15, 2020 $ 0.000594
+26.29%
$ 356,413 $ 1,135
Aug 14, 2020 $ 0.00047
-33.36%
$ 282,157 $ 1,071
Aug 13, 2020 $ 0.000706
+1.71%
$ 423,541 $ 569
Aug 12, 2020 $ 0.000694
+1.57%
$ 416,483 $ 1,981
Aug 11, 2020 $ 0.000683
-4.12%
$ 410,081 $ 1,109
Aug 10, 2020 $ 0.000713
+1.61%
$ 427,500 $ 2,037
Aug 9, 2020 $ 0.000701
-0.66%
$ 420,498 $ 3,524
Aug 8, 2020 $ 0.000704
-13.25%
$ 422,523 $ 1,838
Aug 7, 2020 $ 0.000812
+14.85%
$ 486,989 $ 1,456
Aug 6, 2020 $ 0.000707
-13.92%
$ 424,089 $ 1,622
Aug 5, 2020 $ 0.000821
+22.24%
$ 492,613 $ 2,397
Aug 4, 2020 $ 0.000672
-0.41%
$ 402,941 $ 2,954
Aug 3, 2020 $ 0.000675
+1.45%
$ 404,889 $ 647
Aug 2, 2020 $ 0.000665
-6.07%
$ 398,964 $ 1,363
Aug 1, 2020 $ 0.000708
-10.84%
$ 424,745 $ 5,739
Jul 31, 2020 $ 0.000794
+42.89%
$ 476,345 $ 36,168
Jul 30, 2020 $ 0.000556
+66.69%
$ 333,462 $ 21,803
Jul 29, 2020 $ 0.000333
+1.73%
$ 200,008 $ 495
Jul 28, 2020 $ 0.000328
-0.89%
$ 196,551 $ 528
Jul 27, 2020 $ 0.00033
-16.93%
$ 198,176 $ 2,071
Jul 26, 2020 $ 0.000398
+2.41%
$ 238,521 $ 251
Jul 25, 2020 $ 0.000388
+1.53%
$ 232,784 $ 29
Jul 24, 2020 $ 0.000382
-0.65%
$ 229,102 $ 88
Jul 23, 2020 $ 0.000384
+0.59%
$ 230,483 $ 128
Jul 22, 2020 $ 0.000382
+35.20%
$ 229,170 $ 13
Jul 21, 2020 $ 0.000282
+2.41%
$ 169,483 $ 83
Jul 20, 2020 $ 0.000276
-0.38%
$ 165,506 $ 66
Jul 19, 2020 $ 0.000277
+0.26%
$ 166,157 $ 312
Jul 18, 2020 $ 0.000276
-24.77%
$ 165,736 $ 37
Jul 17, 2020 $ 0.000367
+0.29%
$ 220,312 $ 215
Jul 16, 2020 $ 0.000366
+32.34%
$ 219,734 $ 310
Jul 15, 2020 $ 0.000277
-0.50%
$ 166,063 $ 204
Jul 14, 2020 $ 0.000278
+0.10%
$ 166,915 $ 866
Jul 13, 2020 $ 0.000278
-0.67%
$ 166,803 $ 10
Jul 12, 2020 $ 0.00028
+0.69%
$ 167,859 $ 12
Jul 11, 2020 $ 0.000278
-0.49%
$ 166,696 $ 101
Jul 10, 2020 $ 0.000279
-24.64%
$ 167,507 $ 196
Jul 9, 2020 $ 0.00037
-2.03%
$ 222,288 $ 184
Jul 8, 2020 $ 0.000378
+35.81%
$ 226,890 $ 202
Jul 7, 2020 $ 0.000278
-0.88%
$ 167,001 $ 416
Jul 6, 2020 $ 0.000281
+2.69%
$ 168,476 $ 7
Jul 5, 2020 $ 0.000273
-0.60%
$ 164,047 $ 221
Jul 4, 2020 $ 0.000275
-24.48%
$ 164,968 $ 36
Jul 3, 2020 $ 0.000364
+33.23%
$ 218,416 $ 265
Jul 2, 2020 $ 0.000273
-1.34%
$ 163,967 $ 2,305
Jul 1, 2020 $ 0.000277
-24.33%
$ 166,150 $ 138