AudioCoin Historical Data

ADC Page 15
Download
Date Close Price change Market cap Trading volume
Oct 1, 2019 $ 0.0561
-2.73%
$ 52.46 million $ 206,187
Sep 30, 2019 $ 0.0578
+1.22%
$ 53.98 million $ 204,056
Sep 29, 2019 $ 0.057
-9.50%
$ 53.31 million $ 199,791
Sep 28, 2019 $ 0.063
-5.67%
$ 58.9 million $ 200,764
Sep 27, 2019 $ 0.0668
-5.79%
$ 62.43 million $ 278,817
Sep 26, 2019 $ 0.0709
+6.61%
$ 66.26 million $ 238,868
Sep 25, 2019 $ 0.0665
+29.08%
$ 62.11 million $ 217,743
Sep 24, 2019 $ 0.051
-22.21%
$ 47.63 million $ 1,231
Sep 23, 2019 $ 0.0655
-11.92%
$ 61.22 million $ 293,646
Sep 22, 2019 $ 0.0744
+9.54%
$ 69.54 million $ 249,241
Sep 21, 2019 $ 0.0679
-6.51%
$ 63.48 million $ 217,617
Sep 20, 2019 $ 0.0726
+16.65%
$ 67.89 million $ 298,829
Sep 19, 2019 $ 0.0623
+9.35%
$ 58.2 million $ 249,353
Sep 18, 2019 $ 0.0569
-20.10%
$ 53.19 million $ 253,075
Sep 17, 2019 $ 0.0712
+1.71%
$ 66.58 million $ 322,177
Sep 16, 2019 $ 0.0701
-12.95%
$ 65.51 million $ 313,044
Sep 15, 2019 $ 0.0805
-11.97%
$ 75.25 million $ 330,112
Sep 14, 2019 $ 0.0916
+41.98%
$ 85.62 million $ 529,705
Sep 13, 2019 $ 0.0645
-5.85%
$ 60.33 million $ 1,313
Sep 12, 2019 $ 0.0686
+10.63%
$ 64.1 million $ 256,274
Sep 11, 2019 $ 0.0618
+6.60%
$ 57.8 million $ 358,415
Sep 10, 2019 $ 0.0581
+15.40%
$ 54.32 million $ 1,648
Sep 9, 2019 $ 0.0502
+1.54%
$ 46.95 million $ 1,240
Sep 8, 2019 $ 0.0495
-14.87%
$ 46.24 million $ 1,940
Sep 7, 2019 $ 0.0581
+28.28%
$ 54.3 million $ 2,074
Sep 6, 2019 $ 0.0453
+8.74%
$ 42.37 million $ 1,743
Sep 5, 2019 $ 0.0417
+1.19%
$ 38.97 million $ 216,128
Sep 4, 2019 $ 0.0411
+6.08%
$ 38.39 million $ 212,858
Sep 3, 2019 $ 0.0387
+73.37%
$ 36.2 million $ 187,729
Sep 2, 2019 $ 0.0223
+5.09%
$ 20.87 million $ 817
Sep 1, 2019 $ 0.0213
-0.69%
$ 19.92 million $ 833
Aug 31, 2019 $ 0.0215
+4.27%
$ 20.06 million $ 472
Aug 30, 2019 $ 0.0206
-5.00%
$ 19.26 million $ 381
Aug 29, 2019 $ 0.0217
+0.25%
$ 20.29 million $ 42,625
Aug 28, 2019 $ 0.0217
-6.75%
$ 20.23 million $ 43,250
Aug 27, 2019 $ 0.0232
-1.26%
$ 21.69 million $ 46,760
Aug 26, 2019 $ 0.0234
+2.28%
$ 21.92 million $ 50,607
Aug 25, 2019 $ 0.0229
-17.76%
$ 21.4 million $ 77,418
Aug 24, 2019 $ 0.0278
-0.83%
$ 25.99 million $ 46,812
Aug 23, 2019 $ 0.028
-0.11%
$ 26.16 million $ 48,288
Aug 22, 2019 $ 0.028
-1.41%
$ 26.18 million $ 50,303
Aug 21, 2019 $ 0.0285
-2.39%
$ 26.61 million $ 51,492
Aug 20, 2019 $ 0.0292
+3.82%
$ 27.29 million $ 44,080
Aug 19, 2019 $ 0.028
-4.98%
$ 26.17 million $ 40,657
Aug 18, 2019 $ 0.0294
-8.82%
$ 27.49 million $ 61,593
Aug 17, 2019 $ 0.0323
-12.53%
$ 30.16 million $ 53,915
Aug 16, 2019 $ 0.0367
-2.81%
$ 34.35 million $ 453,900
Aug 15, 2019 $ 0.0376
-1.11%
$ 35.17 million $ 548,956
Aug 14, 2019 $ 0.038
-4.69%
$ 35.5 million $ 624,735
Aug 13, 2019 $ 0.0398
-0.66%
$ 37.22 million $ 5,104