AdToken Historical Data

ADT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 30, 2020 $ 0.000366
+32.80%
$ 219,681 $ 239
Jun 29, 2020 $ 0.000276
-24.70%
$ 165,443 $ 264
Jun 28, 2020 $ 0.000366
+35.07%
$ 219,608 $ 741
Jun 27, 2020 $ 0.000271
-1.68%
$ 162,570 $ 64
Jun 26, 2020 $ 0.000276
-0.94%
$ 165,332 $ 65
Jun 25, 2020 $ 0.000278
-0.19%
$ 166,948 $ 389
Jun 24, 2020 $ 0.000279
-3.27%
$ 167,262 $ 100
Jun 23, 2020 $ 0.000288
-0.90%
$ 172,904 $ 103
Jun 22, 2020 $ 0.000291
-21.93%
$ 174,484 $ 377
Jun 21, 2020 $ 0.000372
-0.61%
$ 223,469 $ 57
Jun 20, 2020 $ 0.000375
+0.51%
$ 224,857 $ 481
Jun 19, 2020 $ 0.000373
+31.93%
$ 223,553 $ 249
Jun 18, 2020 $ 0.000282
-1.27%
$ 169,463 $ 754
Jun 17, 2020 $ 0.000286
+0.04%
$ 171,645 $ 19
Jun 16, 2020 $ 0.000286
+1.06%
$ 171,561 $ 1,031
Jun 15, 2020 $ 0.000283
+0.73%
$ 169,776 $ 45
Jun 14, 2020 $ 0.000281
-3.21%
$ 168,565 $ 30
Jun 13, 2020 $ 0.00029
+0.76%
$ 174,140 $ 48
Jun 12, 2020 $ 0.000288
+2.27%
$ 172,811 $ 412
Jun 11, 2020 $ 0.000282
-6.22%
$ 169,018 $ 278
Jun 10, 2020 $ 0.0003
+0.98%
$ 180,238 $ 142
Jun 9, 2020 $ 0.000297
-24.49%
$ 178,476 $ 428
Jun 8, 2020 $ 0.000394
+32.84%
$ 236,372 $ 233
Jun 7, 2020 $ 0.000297
-24.70%
$ 177,901 $ 713
Jun 6, 2020 $ 0.000394
+0.86%
$ 236,248 $ 278
Jun 5, 2020 $ 0.00039
-1.21%
$ 234,271 $ 53
Jun 4, 2020 $ 0.000395
+34.79%
$ 237,202 $ 835
Jun 3, 2020 $ 0.000293
+1.66%
$ 175,994 $ 448
Jun 2, 2020 $ 0.000289
-29.76%
$ 173,103 $ 203
Jun 1, 2020 $ 0.000411
+8.46%
$ 246,515 $ 698
May 31, 2020 $ 0.000379
+30.36%
$ 227,276 $ 1,667
May 30, 2020 $ 0.000291
+2.62%
$ 174,307 $ 541
May 29, 2020 $ 0.000283
-1.34%
$ 169,894 $ 34
May 28, 2020 $ 0.000287
+56.09%
$ 172,129 $ 497
May 27, 2020 $ 0.000184
-30.92%
$ 110,238 $ 512
May 26, 2020 $ 0.000266
-0.15%
$ 159,563 $ 69
May 25, 2020 $ 0.000266
+51.77%
$ 159,829 $ 238
May 24, 2020 $ 0.000176
-36.31%
$ 105,368 $ 111
May 23, 2020 $ 0.000276
+0.17%
$ 165,446 $ 333
May 22, 2020 $ 0.000275
+1.12%
$ 165,139 $ 709
May 21, 2020 $ 0.000272
-4.75%
$ 163,365 $ 246
May 20, 2020 $ 0.000286
+46.29%
$ 171,548 $ 215
May 19, 2020 $ 0.000195
+0.41%
$ 117,267 $ 105
May 18, 2020 $ 0.000195
-32.93%
$ 116,814 $ 1,411
May 17, 2020 $ 0.00029
+54.78%
$ 174,163 $ 79
May 16, 2020 $ 0.000188
+0.50%
$ 112,507 $ 19
May 15, 2020 $ 0.000187
-36.30%
$ 111,912 $ 19
May 14, 2020 $ 0.000293
+57.83%
$ 175,681 $ 105
May 13, 2020 $ 0.000186
-29.76%
$ 111,311 $ 67
May 12, 2020 $ 0.000264
+2.29%
$ 158,390 $ 9