AudioCoin Historical Data

ADC Page 14
Download
Date Close Price change Market cap Trading volume
Nov 20, 2019 $0.0258
+3.09%
$24.09 million $105,781
Nov 19, 2019 $0.025
+8.62%
$23.37 million $105,921
Nov 18, 2019 $0.023
-11.42%
$21.51 million $825
Nov 17, 2019 $0.026
+0.44%
$24.28 million $127,655
Nov 16, 2019 $0.0259
-4.86%
$24.22 million $122,457
Nov 15, 2019 $0.0272
-2.13%
$25.46 million $119,118
Nov 14, 2019 $0.0278
-8.33%
$26.01 million $128,203
Nov 13, 2019 $0.0304
-3.43%
$28.37 million $123,852
Nov 12, 2019 $0.0314
-12.17%
$29.38 million $107,175
Nov 11, 2019 $0.0358
-2.47%
$33.45 million $152,105
Nov 10, 2019 $0.0367
+2.93%
$34.34 million $142,654
Nov 9, 2019 $0.0357
-6.53%
$33.36 million $1,149
Nov 8, 2019 $0.0382
+16.37%
$35.7 million $174,817
Nov 7, 2019 $0.0328
-8.10%
$30.68 million $1,036
Nov 6, 2019 $0.0357
-22.41%
$33.39 million $870
Nov 5, 2019 $0.0459
-13.03%
$42.94 million $189,611
Nov 4, 2019 $0.0528
+0.21%
$49.38 million $173,078
Nov 3, 2019 $0.0527
-2.77%
$49.28 million $170,502
Nov 2, 2019 $0.0542
-3.61%
$50.69 million $158,918
Nov 1, 2019 $0.0563
+4.15%
$52.58 million $163,752
Oct 31, 2019 $0.054
-8.42%
$50.49 million $178,293
Oct 30, 2019 $0.059
-4.61%
$55.13 million $199,491
Oct 29, 2019 $0.0618
+1.99%
$57.79 million $215,873
Oct 28, 2019 $0.0606
-4.83%
$56.67 million $183,501
Oct 27, 2019 $0.0637
+45.12%
$59.58 million $231,746
Oct 26, 2019 $0.0437
+0.91%
$40.88 million $770
Oct 25, 2019 $0.0433
+31.42%
$40.49 million $824
Oct 24, 2019 $0.033
-34.83%
$30.8 million $893
Oct 23, 2019 $0.0506
-10.65%
$47.27 million $100,845
Oct 22, 2019 $0.0566
+3.20%
$52.91 million $144,909
Oct 21, 2019 $0.0549
+7.86%
$51.27 million $174,874
Oct 20, 2019 $0.0509
+60.43%
$47.54 million $613
Oct 19, 2019 $0.0317
-16.08%
$29.62 million $423
Oct 18, 2019 $0.0378
-27.00%
$35.31 million $777
Oct 17, 2019 $0.0518
+0.96%
$48.4 million $173,270
Oct 16, 2019 $0.0513
+10.41%
$47.95 million $181,915
Oct 15, 2019 $0.0465
+1.83%
$43.43 million $165,623
Oct 14, 2019 $0.0456
+6.68%
$42.65 million $176,452
Oct 13, 2019 $0.0428
-3.03%
$39.99 million $151,762
Oct 12, 2019 $0.0441
-0.83%
$41.24 million $159,039
Oct 11, 2019 $0.0447
+4.51%
$41.75 million $155,767
Oct 10, 2019 $0.0428
-0.65%
$39.98 million $163,637
Oct 9, 2019 $0.0429
+31.05%
$40.11 million $101,204
Oct 8, 2019 $0.0327
+13.56%
$30.53 million $952
Oct 7, 2019 $0.0288
-27.68%
$26.88 million $1,128
Oct 6, 2019 $0.0399
-23.97%
$37.31 million $164,420
Oct 5, 2019 $0.0525
-7.62%
$49.05 million $179,622
Oct 4, 2019 $0.0571
+53.74%
$53.37 million $196,683
Oct 3, 2019 $0.0371
-33.33%
$34.67 million $1,430
Oct 2, 2019 $0.0556
-0.89%
$51.98 million $255,088