adToken Price Chart - CurrencyBeacon

ADT Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2018-07-01	$0.013572	$0.013616	$0.012283	$0.012884	$43,919.00
2018-06-30	$0.012099	$0.013667	$0.011865	$0.013569	$157,935.00
2018-06-29	$0.011713	$0.012268	$0.010983	$0.012083	$134,078.00
2018-06-28	$0.012683	$0.013009	$0.011444	$0.011706	$57,978.00
2018-06-27	$0.013497	$0.013497	$0.012469	$0.012679	$110,234.00
2018-06-26	$0.013749	$0.015337	$0.01314	$0.013503	$219,352.00
2018-06-25	$0.013106	$0.016037	$0.010724	$0.013749	$406,904.00
2018-06-24	$0.013734	$0.013963	$0.012404	$0.013132	$55,806.00
2018-06-23	$0.01374	$0.014924	$0.013155	$0.013971	$152,755.00
2018-06-22	$0.016519	$0.016534	$0.013249	$0.013798	$140,506.00
2018-06-21	$0.017283	$0.017467	$0.015603	$0.016538	$125,193.00
2018-06-20	$0.01794	$0.018137	$0.016051	$0.017281	$107,981.00
2018-06-19	$0.017429	$0.018776	$0.017353	$0.017987	$87,969.00
2018-06-18	$0.01697	$0.018221	$0.015995	$0.017197	$134,772.00
2018-06-17	$0.018366	$0.018681	$0.015305	$0.017026	$248,565.00
2018-06-16	$0.018791	$0.018807	$0.01777	$0.018326	$29,124.00
2018-06-15	$0.019514	$0.019542	$0.018129	$0.018859	$40,158.00
2018-06-14	$0.017524	$0.019546	$0.017452	$0.019546	$101,050.00
2018-06-13	$0.018983	$0.019621	$0.016553	$0.01742	$169,894.00
2018-06-12	$0.020658	$0.023393	$0.018892	$0.018932	$144,987.00
2018-06-11	$0.020789	$0.021799	$0.020045	$0.020669	$121,975.00
2018-06-10	$0.025527	$0.025617	$0.020106	$0.020759	$172,230.00
2018-06-09	$0.026844	$0.027277	$0.025494	$0.025494	$99,091.00
2018-06-08	$0.026897	$0.061714	$0.026031	$0.026856	$230,430.00
2018-06-07	$0.029269	$0.03034	$0.026485	$0.026876	$475,464.00
2018-06-06	$0.029281	$0.031296	$0.028515	$0.029395	$319,825.00
2018-06-05	$0.028763	$0.029887	$0.026114	$0.029365	$547,496.00
2018-06-04	$0.031362	$0.031803	$0.027995	$0.02871	$357,022.00
2018-06-03	$0.03122	$0.032613	$0.031025	$0.031496	$60,849.00
2018-06-02	$0.030624	$0.031484	$0.029951	$0.031484	$45,559.00