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