AudioCoin Historical Data

ADC Page 12
Download
Date Close Price change Market cap Trading volume
Feb 28, 2020 $0.00416
-7.41%
$3.88 million $369
Feb 27, 2020 $0.00553
-28.91%
$5.17 million $318
Feb 26, 2020 $0.00777
+27.92%
$7.26 million $679
Feb 25, 2020 $0.00607
-1.25%
$5.68 million $497
Feb 24, 2020 $0.00689
-11.18%
$6.44 million $479
Feb 23, 2020 $0.00987
-14.00%
$9.22 million $777
Feb 22, 2020 $0.0127
+4,357.63%
$11.9 million $2,676
Feb 21, 2020 $0.000286
-97.54%
$266,983 $37
Feb 20, 2020 $0.011
-25.37%
$10.28 million $26
Feb 19, 2020 $0.0149
-13.60%
$13.9 million $1,219
Feb 18, 2020 $0.0172
+26.49%
$16.09 million $2,791
Feb 17, 2020 $0.0136
+588.02%
$12.72 million $918
Feb 16, 2020 $0.00187
+152.60%
$1.75 million $20,300
Feb 15, 2020 $0.000743
-10.67%
$694,279 $7,775
Feb 14, 2020 $0.000834
-57.95%
$779,017 $9,452
Feb 13, 2020 $0.002
-33.39%
$1.87 million $23,132
Feb 12, 2020 $0.00379
+40.95%
$3.54 million $24,910
Feb 11, 2020 $0.00362
-74.04%
$3.38 million $14,684
Feb 10, 2020 $0.0139
-13.05%
$13.01 million $4,031
Feb 9, 2020 $0.016
+718.43%
$14.96 million $72,691
Feb 8, 2020 $0.00179
+43.60%
$1.67 million $25,125
Feb 7, 2020 $0.00124
+14.61%
$1.16 million $29,413
Feb 6, 2020 $0.00109
+53.99%
$1.01 million $24,390
Feb 5, 2020 $0.000705
-0.40%
$658,883 $22,461
Feb 4, 2020 $0.000708
-11.62%
$661,363 $18,405
Feb 3, 2020 $0.0008
+0.53%
$747,587 $20,911
Feb 2, 2020 $0.000795
+0.49%
$742,903 $4,842
Feb 1, 2020 $0.000791
-0.33%
$739,123 $7,365
Jan 31, 2020 $0.000794
+14.07%
$742,324 $20,506
Jan 30, 2020 $0.000696
-22.31%
$650,728 $17,811
Jan 29, 2020 $0.000896
+28.14%
$837,678 $7,137
Jan 28, 2020 $0.0007
-12.33%
$654,214 $7,125
Jan 27, 2020 $0.000798
+0.25%
$746,121 $20,304
Jan 26, 2020 $0.000797
-0.38%
$745,262 $24,208
Jan 25, 2020 $0.0008
-13.46%
$747,294 $20,258
Jan 24, 2020 $0.000925
+32.18%
$864,230 $284
Jan 23, 2020 $0.0007
-30.74%
$654,193 $20,650
Jan 22, 2020 $0.00101
+25.84%
$944,192 $506
Jan 21, 2020 $0.000802
+14.48%
$749,859 $46,704
Jan 20, 2020 $0.000701
+35.46%
$655,194 $21,329
Jan 19, 2020 $0.000516
-42.72%
$482,436 $127
Jan 18, 2020 $0.000901
+12.62%
$842,179 $45,025
Jan 17, 2020 $0.0008
+13.02%
$747,571 $23,770
Jan 16, 2020 $0.000707
+255.34%
$661,145 $625
Jan 15, 2020 $0.000199
-75.65%
$186,103 $5,441
Jan 14, 2020 $0.000818
+1.96%
$764,171 $23,789
Jan 13, 2020 $0.000801
+33.69%
$749,038 $20,999
Jan 12, 2020 $0.0006
-1.23%
$560,910 $15,705
Jan 11, 2020 $0.000608
+1.13%
$568,132 $15,297
Jan 10, 2020 $0.000602
-42.27%
$562,261 $27,999