AudioCoin Historical Data

ADC Page 6
Download
Date Close Price change Market cap Trading volume
Dec 24, 2020 $ 0.000053
+4.43%
$ 49,537 $ 32,403
Dec 23, 2020 $ 0.0000547
+0.78%
$ 51,084 $ 64,527
Dec 22, 2020 $ 0.0000503
-18.98%
$ 46,980 $ 130,766
Dec 21, 2020 $ 0.000062
-95.63%
$ 57,972 $ 4,153
Dec 20, 2020 $ 0.00141
-0.02%
$ 1.32 million $ 294
Dec 19, 2020 $ 0.00143
+24.62%
$ 1.34 million $ 299
Dec 18, 2020 $ 0.00159
+0.78%
$ 1.49 million $ 61
Dec 17, 2020 $ 0.00008
-1.96%
$ 74,747 $ 780,303
Dec 16, 2020 $ 0.0000841
+9.12%
$ 78,605 $ 203,802
Dec 15, 2020 $ 0.000083
+1.20%
$ 77,588 $ 120,070
Dec 14, 2020 $ 0.0000863
+2.77%
$ 80,651 $ 6,047
Dec 13, 2020 $ 0.0000849
-0.05%
$ 79,391 $ 4,069
Dec 12, 2020 $ 0.000093
+6.98%
$ 86,930 $ 2,639
Dec 11, 2020 $ 0.0000871
-6.46%
$ 81,362 $ 6,259
Dec 10, 2020 $ 0.000105
+26.64%
$ 98,096 $ 11,388
Dec 9, 2020 $ 0.0000789
+33.99%
$ 73,766 $ 4,532
Dec 8, 2020 $ 0.0000589
+9.34%
$ 55,089 $ 4,451
Dec 7, 2020 $ 0.0000559
+7.77%
$ 52,249 $ 859
Dec 6, 2020 $ 0.0000509
-10.56%
$ 47,559 $ 1,703
Dec 5, 2020 $ 0.0000539
-1.92%
$ 50,417 $ 612
Dec 4, 2020 $ 0.0000548
-3.66%
$ 51,250 $ 204
Dec 3, 2020 $ 0.0000569
-0.07%
$ 53,183 $ 982
Dec 2, 2020 $ 0.000057
+5.41%
$ 53,228 $ 985
Dec 1, 2020 $ 0.000051
-5.44%
$ 47,698 $ 3,671
Nov 30, 2020 $ 0.000055
-6.73%
$ 51,431 $ 398,073
Nov 29, 2020 $ 0.000059
-0.02%
$ 55,135 $ 469,317
Nov 28, 2020 $ 0.000059
+25.22%
$ 55,138 $ 3,412
Nov 27, 2020 $ 0.0000471
+9.19%
$ 44,006 $ 2,636
Nov 26, 2020 $ 0.0000431
+7.70%
$ 40,287 $ 1,661
Nov 25, 2020 $ 0.00004
-11.08%
$ 37,422 $ 1,299
Nov 24, 2020 $ 0.000045
-8.13%
$ 42,083 $ 2,174
Nov 23, 2020 $ 0.000049
+0.00%
$ 45,792 $ 3,111
Nov 22, 2020 $ 0.000049
-32.81%
$ 45,794 $ 3,603
Nov 21, 2020 $ 0.000073
+62.01%
$ 68,180 $ 9,356
Nov 20, 2020 $ 0.000045
+0.03%
$ 42,079 $ 679
Nov 19, 2020 $ 0.000045
+4.73%
$ 42,061 $ 620
Nov 18, 2020 $ 0.000043
-21.72%
$ 40,169 $ 1,227
Nov 17, 2020 $ 0.0000549
+5.71%
$ 51,323 $ 2,349
Nov 16, 2020 $ 0.0000519
-13.79%
$ 48,548 $ 2,584
Nov 15, 2020 $ 0.0000603
+3.83%
$ 56,315 $ 330
Nov 14, 2020 $ 0.000058
-9.28%
$ 54,241 $ 880
Nov 13, 2020 $ 0.000064
-8.52%
$ 59,785 $ 5,706
Nov 12, 2020 $ 0.0000699
-6.79%
$ 65,349 $ 622
Nov 11, 2020 $ 0.000075
+5.62%
$ 70,105 $ 902
Nov 10, 2020 $ 0.000071
-2.68%
$ 66,375 $ 658
Nov 9, 2020 $ 0.000073
-9.91%
$ 68,220 $ 1,475
Nov 8, 2020 $ 0.000081
-10.07%
$ 75,737 $ 1,511
Nov 7, 2020 $ 0.0000901
+12.54%
$ 84,214 $ 837
Nov 6, 2020 $ 0.00008
-6.98%
$ 74,778 $ 3,187
Nov 5, 2020 $ 0.000086
+22.84%
$ 80,389 $ 3,012