AdToken Historical Data

ADT
Download
Date Close Price change Market cap Trading volume
Aug 9 $ 0.000451
-1.91%
$ 270,815 $ 860
Aug 2 $ 0.000438
+9.44%
$ 262,792 $ 5,588
Jul 26 $ 0.000401
+13.44%
$ 240,349 $ 8,706
Jul 19 $ 0.000353
-44.49%
$ 211,739 $ 8,568
Jul 12 $ 0.000636
-37.39%
$ 381,530 $ 818
Jul 5 $ 0.00102
-4.09%
$ 609,486 $ 2,060
Jun 28 $ 0.00106
+53.02%
$ 635,450 $ 3,781
Jun 21 $ 0.000692
-3.01%
$ 415,203 $ 3,239
Jun 14 $ 0.000714
-8.70%
$ 428,161 $ 4,678
Jun 7 $ 0.000781
+9.02%
$ 468,515 $ 13,224
May 31 $ 0.000716
-36.02%
$ 429,576 $ 2,531
May 24 $ 0.000713
+2.39%
$ 427,976 $ 4,778
May 17 $ 0.000697
-24.98%
$ 418,143 $ 20,458
May 10 $ 0.000929
-47.62%
$ 557,182 $ 42,660
May 3 $ 0.00177
+3.44%
$ 1.06 million $ 18,891
Apr 26 $ 0.00171
+72.90%
$ 1.03 million $ 36,791
Apr 19 $ 0.000991
-13.20%
$ 594,553 $ 20,603
Apr 12 $ 0.00114
-37.36%
$ 684,814 $ 46,789
Apr 5 $ 0.00182
+3.64%
$ 1.09 million $ 31,332
Mar 29 $ 0.00176
+4.90%
$ 1.05 million $ 22,497
Mar 22 $ 0.00168
-3.00%
$ 1.01 million $ 24,114
Mar 15 $ 0.00173
+191.00%
$ 1.04 million $ 45,170
Mar 8 $ 0.000595
+15.92%
$ 356,782 $ 22,303
Mar 1 $ 0.000513
+13.59%
$ 307,998 $ 36,729
Feb 22 $ 0.000452
-60.87%
$ 271,081 $ 11,713
Feb 15 $ 0.00115
+18.24%
$ 692,578 $ 34,939
Feb 8 $ 0.000976
+24.95%
$ 585,844 $ 24,890
Feb 1 $ 0.000782
-21.30%
$ 468,937 $ 4,429
Jan 25 $ 0.000684
+110.98%
$ 410,521 $ 22,179
Jan 18 $ 0.000647
-9.62%
$ 387,974 $ 3,581
Jan 11 $ 0.000715
-6.78%
$ 429,102 $ 6,277
Jan 4 $ 0.000768
+16.72%
$ 460,800 $ 6,351
Dec 28 $ 0.000657
+22.25%
$ 394,473 $ 3,378
Dec 21 $ 0.000526
+11.21%
$ 315,853 $ 1,459
Dec 14 $ 0.000469
-17.79%
$ 281,520 $ 1,044
Dec 7 $ 0.000576
-25.35%
$ 345,741 $ 638
Nov 30 $ 0.000579
+6.17%
$ 347,284 $ 11,281
Nov 23 $ 0.000545
+48.12%
$ -- $ 8,816
Nov 16 $ 0.000368
-23.11%
$ 220,810 $ 1,427
Nov 9 $ 0.000479
+3.13%
$ 287,197 $ 248
Nov 2 $ 0.000464
+12.60%
$ 278,509 $ 3,194
Oct 26 $ 0.000412
+5.52%
$ 247,277 $ 2,826
Oct 19 $ 0.000391
+13.21%
$ 234,356 $ 1,022
Oct 12 $ 0.000345
+1.09%
$ 206,997 $ 3,337
Oct 5 $ 0.000341
+6.56%
$ 204,845 $ 869
Sep 28 $ 0.00032
-25.70%
$ 192,220 $ 4,522
Sep 21 $ 0.000431
-1.38%
$ 258,619 $ 2,348
Sep 14 $ 0.000437
+5.77%
$ 262,227 $ 2,258
Sep 7 $ 0.000413
+0.62%
$ 247,843 $ 2,653
Aug 31 $ 0.000411
-29.77%
$ 246,372 $ 1,452
Download