AudioCoin Historical Data

ADC Page 11
Download
Date Close Price change Market cap Trading volume
Apr 18, 2020 $ 0.00076
+6.21%
$ 709,922 $ 49,163
Apr 17, 2020 $ 0.000715
+5.12%
$ 668,233 $ 17,763
Apr 16, 2020 $ 0.00068
+5.32%
$ 635,865 $ 26,673
Apr 15, 2020 $ 0.000646
-1.31%
$ 603,754 $ 21,887
Apr 14, 2020 $ 0.000655
+1.04%
$ 611,893 $ 8,231
Apr 13, 2020 $ 0.000648
-1.68%
$ 605,603 $ 8,288
Apr 12, 2020 $ 0.000658
-2.85%
$ 614,892 $ 6,850
Apr 11, 2020 $ 0.000677
+0.62%
$ 633,011 $ 17,477
Apr 10, 2020 $ 0.000673
-7.28%
$ 629,243 $ 57,942
Apr 9, 2020 $ 0.000726
+9.51%
$ 678,599 $ 34,090
Apr 8, 2020 $ 0.000663
+2.89%
$ 619,664 $ 15,369
Apr 7, 2020 $ 0.000644
+5.61%
$ 602,123 $ 27,518
Apr 6, 2020 $ 0.00061
-8.74%
$ 570,318 $ 16,754
Apr 5, 2020 $ 0.000669
-9.34%
$ 625,027 $ 20,682
Apr 4, 2020 $ 0.000738
-1.19%
$ 689,428 $ 14,913
Apr 3, 2020 $ 0.000747
-0.62%
$ 697,806 $ 13,225
Apr 2, 2020 $ 0.000751
+0.41%
$ 702,090 $ 4,877
Apr 1, 2020 $ 0.000748
+2.02%
$ 699,227 $ 11,273
Mar 31, 2020 $ 0.000733
+0.10%
$ 685,105 $ 20,848
Mar 30, 2020 $ 0.000732
-1.30%
$ 684,169 $ 21,552
Mar 29, 2020 $ 0.000742
-13.62%
$ 693,097 $ 32,435
Mar 28, 2020 $ 0.000858
+19.34%
$ 802,328 $ 58,359
Mar 27, 2020 $ 0.000719
-2.84%
$ 672,318 $ 30,480
Mar 26, 2020 $ 0.00074
-9.97%
$ 691,405 $ 19,783
Mar 25, 2020 $ 0.000822
-21.66%
$ 768,168 $ 13,558
Mar 24, 2020 $ 0.00105
+10.73%
$ 981,457 $ 21,234
Mar 23, 2020 $ 0.000951
-7.97%
$ 888,889 $ 23,789
Mar 22, 2020 $ 0.00104
-17.23%
$ 968,318 $ 18,420
Mar 21, 2020 $ 0.00125
-17.22%
$ 1.17 million $ 14,405
Mar 20, 2020 $ 0.00151
-14.28%
$ 1.41 million $ 12,381
Mar 19, 2020 $ 0.00176
-12.40%
$ 1.65 million $ 13,067
Mar 18, 2020 $ 0.00201
+5.65%
$ 1.88 million $ 15,630
Mar 17, 2020 $ 0.00191
-1.23%
$ 1.79 million $ 4,699
Mar 16, 2020 $ 0.00193
-14.60%
$ 1.81 million $ 12,935
Mar 15, 2020 $ 0.00227
-21.66%
$ 2.12 million $ 24,367
Mar 14, 2020 $ 0.00289
-19.31%
$ 2.7 million $ 29,540
Mar 13, 2020 $ 0.00359
-3.29%
$ 3.36 million $ 36,249
Mar 12, 2020 $ 0.00373
-17.24%
$ 3.49 million $ 32,329
Mar 11, 2020 $ 0.00451
-4.27%
$ 4.22 million $ 83,683
Mar 10, 2020 $ 0.00471
+13.20%
$ 4.41 million $ 39,333
Mar 9, 2020 $ 0.00487
+3.89%
$ 4.55 million $ 495
Mar 8, 2020 $ 0.00474
-44.78%
$ 4.43 million $ 193
Mar 7, 2020 $ 0.0053
+19.81%
$ 4.96 million $ 738
Mar 6, 2020 $ 0.00474
-0.49%
$ 4.43 million $ 215
Mar 5, 2020 $ 0.00463
+10.67%
$ 4.33 million $ 890
Mar 4, 2020 $ 0.00389
-3.97%
$ 3.64 million $ 218
Mar 3, 2020 $ 0.00397
-3.77%
$ 3.71 million $ 199
Mar 2, 2020 $ 0.00383
-8.40%
$ 3.58 million $ 171
Mar 1, 2020 $ 0.00414
+3.43%
$ 3.87 million $ 183
Feb 29, 2020 $ 0.00402
-5.46%
$ 3.76 million $ 320