AudioCoin Historical Data

ADC Page 13
Download
Date Close Price change Market cap Trading volume
Jan 9, 2020 $ 0.00105
-59.59%
$ 977,883 $ 52,061
Jan 8, 2020 $ 0.00259
+152.21%
$ 2.42 million $ 3,021
Jan 7, 2020 $ 0.00103
+1.09%
$ 958,590 $ 37,699
Jan 6, 2020 $ 0.00101
-16.40%
$ 946,814 $ 43,026
Jan 5, 2020 $ 0.00121
+0.23%
$ 1.13 million $ 32,478
Jan 4, 2020 $ 0.00121
-8.05%
$ 1.13 million $ 30,181
Jan 3, 2020 $ 0.00132
-42.96%
$ 1.23 million $ 20,946
Jan 2, 2020 $ 0.00231
+126.17%
$ 2.16 million $ 39,390
Jan 1, 2020 $ 0.00102
+0.70%
$ 954,211 $ 13,129
Dec 31, 2019 $ 0.00102
-70.01%
$ 949,147 $ 15,010
Dec 30, 2019 $ 0.00339
-0.86%
$ 3.17 million $ 30,264
Dec 29, 2019 $ 0.00342
-7.57%
$ 3.19 million $ 34,864
Dec 28, 2019 $ 0.00376
+6.39%
$ 3.51 million $ 42,527
Dec 27, 2019 $ 0.00353
-7.84%
$ 3.3 million $ 27,955
Dec 26, 2019 $ 0.00383
-7.21%
$ 3.58 million $ 43,584
Dec 25, 2019 $ 0.00413
+4.32%
$ 3.86 million $ 40,845
Dec 24, 2019 $ 0.00396
-6.98%
$ 3.7 million $ 30,813
Dec 23, 2019 $ 0.00426
-3.58%
$ 3.98 million $ 28,904
Dec 22, 2019 $ 0.00441
-2.98%
$ 4.13 million $ 506
Dec 21, 2019 $ 0.00455
-13.20%
$ 4.25 million $ 350
Dec 20, 2019 $ 0.00524
+7.65%
$ 4.9 million $ 2,339
Dec 19, 2019 $ 0.00487
-16.19%
$ 4.55 million $ 1,747
Dec 18, 2019 $ 0.00581
-31.22%
$ 5.43 million $ 3,903
Dec 17, 2019 $ 0.00847
+3.13%
$ 7.91 million $ 3,314
Dec 16, 2019 $ 0.00821
-6.31%
$ 7.67 million $ 10,851
Dec 15, 2019 $ 0.00876
-18.01%
$ 8.19 million $ 3,041
Dec 14, 2019 $ 0.0107
+29.31%
$ 9.99 million $ 881
Dec 13, 2019 $ 0.00827
+2.82%
$ 7.73 million $ 148
Dec 12, 2019 $ 0.00804
+57.40%
$ 7.51 million $ 11,354
Dec 11, 2019 $ 0.0051
+1.06%
$ 4.76 million $ 29,509
Dec 10, 2019 $ 0.00504
+3.25%
$ 4.71 million $ 23,286
Dec 9, 2019 $ 0.00489
-8.42%
$ 4.57 million $ 41,193
Dec 8, 2019 $ 0.00533
-26.73%
$ 4.98 million $ 39,543
Dec 7, 2019 $ 0.00728
-14.10%
$ 6.8 million $ 36,835
Dec 6, 2019 $ 0.00847
-21.89%
$ 7.92 million $ 43,143
Dec 5, 2019 $ 0.0109
-5.50%
$ 10.17 million $ 62,913
Dec 4, 2019 $ 0.0116
+15.71%
$ 10.85 million $ 158,636
Dec 3, 2019 $ 0.01
-5.16%
$ 9.37 million $ 974
Dec 2, 2019 $ 0.0106
-14.40%
$ 9.88 million $ 41,611
Dec 1, 2019 $ 0.0124
-5.63%
$ 11.55 million $ 38,208
Nov 30, 2019 $ 0.0131
+17.15%
$ 12.24 million $ 46,480
Nov 29, 2019 $ 0.0112
-32.55%
$ 10.43 million $ 7,063
Nov 28, 2019 $ 0.0165
-24.30%
$ 15.47 million $ 71,631
Nov 27, 2019 $ 0.0219
+92.26%
$ 20.48 million $ 63,882
Nov 26, 2019 $ 0.0114
+40.41%
$ 10.65 million $ 44,907
Nov 25, 2019 $ 0.00806
-35.40%
$ 7.53 million $ 8,615
Nov 24, 2019 $ 0.0125
-21.22%
$ 11.66 million $ 59,681
Nov 23, 2019 $ 0.0158
+25.16%
$ 14.8 million $ 69,494
Nov 22, 2019 $ 0.0126
-48.91%
$ 11.79 million $ 7,136
Nov 21, 2019 $ 0.0247
-4.24%
$ 23.07 million $ 119,368