|Cryptocurrency Price Checker| |Pro Calculator| |24/7 Live Charts| |Interesting Articles|

adToken current price is $0.005388 with a marketcap of $3.23 M. Its price is 2.39% up in last 24 hours.


  • adtoken
    adToken(ADT)
  • Price
    $0.005388
  • 1h %
    0.1%
  • 24h %
    2.39%
  • 7d %
    -20.93%
  • Market Cap
    $3.23 M
  • Volume
    $41,108
  • Available Supply
    600.00 M ADT
  • Rank
    446



Loading Chart...

More Info About Coin

An open protocol on the public Ethereum blockchain that allows for the building of decentralized applications for the $175 billion digital advertising ecosystem.

Historical Data

Date Price Volume Market Cap
11/12/2017 $0.028821 $59,220 $17.29 M
12/12/2017 $0.0341972 $126,326 $20.52 M
13/12/2017 $0.0341718 $522,359 $20.50 M
14/12/2017 $0.0350016 $399,186 $21.00 M
15/12/2017 $0.0343749 $265,489 $20.62 M
16/12/2017 $0.0370168 $200,593 $22.21 M
17/12/2017 $0.0397761 $466,680 $23.87 M
18/12/2017 $0.0450128 $380,320 $27.01 M
19/12/2017 $0.0484495 $421,767 $29.07 M
20/12/2017 $0.0568613 $1.36 M $34.12 M
21/12/2017 $0.0571901 $1.66 M $34.31 M
22/12/2017 $0.043185 $412,203 $25.91 M
23/12/2017 $0.0569795 $579,879 $34.19 M
24/12/2017 $0.0546882 $467,895 $32.81 M
25/12/2017 $0.0663997 $650,525 $39.84 M
26/12/2017 $0.0614724 $2.17 M $36.88 M
27/12/2017 $0.0599266 $668,275 $35.96 M
28/12/2017 $0.0573558 $264,315 $34.41 M
29/12/2017 $0.0650852 $622,055 $39.05 M
30/12/2017 $0.0532237 $530,219 $31.93 M
31/12/2017 $0.077954 $871,878 $46.77 M
01/01/2018 $0.069041 $1.10 M $41.42 M
02/01/2018 $0.116103 $4.83 M $69.66 M
03/01/2018 $0.125324 $7.81 M $75.19 M
04/01/2018 $0.145257 $3.35 M $87.15 M
05/01/2018 $0.116307 $3.61 M $69.78 M
06/01/2018 $0.206834 $9.45 M $124.10 M
07/01/2018 $0.187147 $5.41 M $112.29 M
08/01/2018 $0.186557 $10.35 M $111.93 M
09/01/2018 $0.186528 $3.55 M $111.92 M
10/01/2018 $0.159509 $3.05 M $95.71 M
11/01/2018 $0.160741 $5.61 M $96.44 M
12/01/2018 $0.147143 $1.99 M $88.29 M
13/01/2018 $0.149111 $1.56 M $89.47 M
14/01/2018 $0.124793 $1.06 M $74.88 M
15/01/2018 $0.128355 $1.61 M $77.01 M
16/01/2018 $0.0890474 $2.76 M $53.43 M
17/01/2018 $0.0795077 $5.24 M $47.70 M
18/01/2018 $0.119495 $8.15 M $71.70 M
19/01/2018 $0.108722 $1.66 M $65.23 M
20/01/2018 $0.110802 $1.40 M $66.48 M
21/01/2018 $0.0950032 $1.54 M $57.00 M
22/01/2018 $0.109349 $13.32 M $65.61 M
23/01/2018 $0.114957 $12.75 M $68.97 M
24/01/2018 $0.100679 $1.57 M $60.41 M
25/01/2018 $0.1098 $2.70 M $65.88 M
26/01/2018 $0.135396 $25.53 M $81.24 M
27/01/2018 $0.204385 $128.10 M $122.63 M
28/01/2018 $0.185142 $32.75 M $111.09 M
29/01/2018 $0.155388 $13.40 M $93.23 M
30/01/2018 $0.13355 $12.77 M $80.13 M
31/01/2018 $0.123408 $13.02 M $74.04 M
01/02/2018 $0.0958971 $6.68 M $57.54 M
02/02/2018 $0.0875079 $5.54 M $52.50 M
03/02/2018 $0.0900018 $4.12 M $54.00 M
04/02/2018 $0.0741462 $2.31 M $44.49 M
05/02/2018 $0.0594047 $1.29 M $35.64 M
06/02/2018 $0.0564422 $4.53 M $33.87 M
07/02/2018 $0.0707297 $2.90 M $42.44 M
08/02/2018 $0.0707605 $2.48 M $42.46 M
09/02/2018 $0.0863325 $4.74 M $51.80 M
10/02/2018 $0.0800899 $4.06 M $48.05 M
11/02/2018 $0.075361 $1.04 M $45.22 M
12/02/2018 $0.0794573 $1.39 M $47.67 M
13/02/2018 $0.0769268 $1.15 M $46.16 M
14/02/2018 $0.0834802 $1.33 M $50.09 M
15/02/2018 $0.0827008 $1.47 M $49.62 M
16/02/2018 $0.080527 $1.22 M $48.32 M
17/02/2018 $0.0853841 $2.19 M $51.23 M
18/02/2018 $0.0768607 $1.12 M $46.12 M
19/02/2018 $0.0813034 $877,922 $48.78 M
20/02/2018 $0.0748607 $1.52 M $44.92 M
21/02/2018 $0.0638176 $793,590 $38.29 M
22/02/2018 $0.0597988 $770,576 $35.88 M
23/02/2018 $0.0635507 $287,039 $38.13 M
24/02/2018 $0.0597319 $384,389 $35.84 M
25/02/2018 $0.0569705 $291,608 $34.18 M
26/02/2018 $0.0606677 $265,085 $36.40 M
27/02/2018 $0.0582956 $510,637 $34.98 M
28/02/2018 $0.0730835 $7.97 M $43.85 M
01/03/2018 $0.0848892 $25.47 M $50.93 M
02/03/2018 $0.0766934 $6.32 M $46.02 M
03/03/2018 $0.0768139 $1.42 M $46.09 M
04/03/2018 $0.0901674 $41.19 M $54.10 M
05/03/2018 $0.0849401 $7.63 M $50.96 M
06/03/2018 $0.0720373 $1.92 M $43.22 M
07/03/2018 $0.0628401 $13.42 M $37.70 M
08/03/2018 $0.0635807 $1.80 M $38.15 M
09/03/2018 $0.0543105 $1.41 M $32.59 M
10/03/2018 $0.0563503 $712,596 $33.81 M
11/03/2018 $0.0678552 $1.38 M $40.71 M
12/03/2018 $0.0571054 $823,845 $34.26 M
13/03/2018 $0.0560143 $576,035 $33.61 M
14/03/2018 $0.0481105 $984,008 $28.87 M
15/03/2018 $0.0447606 $621,515 $26.86 M
16/03/2018 $0.0474648 $389,090 $28.48 M
17/03/2018 $0.0374901 $844,081 $22.49 M
18/03/2018 $0.0299472 $824,133 $17.97 M
19/03/2018 $0.0362955 $825,625 $21.78 M
20/03/2018 $0.0386072 $735,357 $23.16 M
21/03/2018 $0.0388787 $875,428 $23.33 M
22/03/2018 $0.0354416 $1.12 M $21.26 M
23/03/2018 $0.0337675 $2.94 M $20.26 M
24/03/2018 $0.0342779 $1.08 M $20.57 M
25/03/2018 $0.0378185 $6.20 M $22.69 M
26/03/2018 $0.0322244 $1.58 M $19.33 M
27/03/2018 $0.0317633 $1.07 M $19.06 M
28/03/2018 $0.0314668 $573,016 $18.88 M
29/03/2018 $0.0290527 $340,293 $17.43 M
30/03/2018 $0.0254578 $330,200 $15.27 M
31/03/2018 $0.026361 $274,799 $15.82 M
01/04/2018 $0.024633 $597,131 $14.78 M
02/04/2018 $0.0263912 $1.44 M $15.83 M
03/04/2018 $0.0300275 $1.23 M $18.02 M
04/04/2018 $0.0265268 $552,069 $15.92 M
05/04/2018 $0.0253159 $585,202 $15.19 M
06/04/2018 $0.0252077 $351,243 $15.12 M
07/04/2018 $0.0281649 $558,365 $16.90 M
08/04/2018 $0.0297481 $3.90 M $17.85 M
09/04/2018 $0.0299834 $5.03 M $17.99 M
10/04/2018 $0.0342342 $2.87 M $20.54 M
11/04/2018 $0.0324453 $1.41 M $19.47 M
12/04/2018 $0.0348371 $1.66 M $20.90 M
13/04/2018 $0.0358766 $1.87 M $21.53 M
14/04/2018 $0.0422628 $12.14 M $25.36 M
15/04/2018 $0.0428572 $2.85 M $25.71 M
16/04/2018 $0.0436993 $5.09 M $26.22 M
17/04/2018 $0.0474592 $4.39 M $28.48 M
18/04/2018 $0.0497544 $7.36 M $29.85 M
19/04/2018 $0.0497375 $2.68 M $29.84 M
20/04/2018 $0.0553105 $3.54 M $33.19 M
21/04/2018 $0.0547907 $2.65 M $32.87 M
22/04/2018 $0.0567712 $1.47 M $34.06 M
23/04/2018 $0.062409 $4.74 M $37.45 M
24/04/2018 $0.0744855 $18.40 M $44.69 M
25/04/2018 $0.0605807 $6.59 M $36.35 M
26/04/2018 $0.0625244 $3.73 M $37.51 M
27/04/2018 $0.0698138 $5.86 M $41.89 M
28/04/2018 $0.0715182 $2.92 M $42.91 M
29/04/2018 $0.0659983 $4.80 M $39.60 M
30/04/2018 $0.062423 $2.12 M $37.45 M
01/05/2018 $0.0604296 $1.92 M $36.26 M
02/05/2018 $0.0618419 $1.08 M $37.11 M
03/05/2018 $0.0628059 $1.40 M $37.68 M
04/05/2018 $0.0592984 $1.42 M $35.58 M
05/05/2018 $0.0620652 $1.93 M $37.24 M
06/05/2018 $0.0565133 $903,318 $33.91 M
07/05/2018 $0.0558437 $756,960 $33.51 M
08/05/2018 $0.0542199 $487,497 $32.53 M
09/05/2018 $0.0533275 $595,441 $32.00 M
10/05/2018 $0.0510822 $540,675 $30.65 M
11/05/2018 $0.041876 $1.05 M $25.13 M
12/05/2018 $0.0396659 $329,769 $23.80 M
13/05/2018 $0.0441006 $312,630 $26.46 M
14/05/2018 $0.0458632 $523,407 $27.52 M
15/05/2018 $0.0428273 $467,728 $25.70 M
16/05/2018 $0.041197 $388,422 $24.72 M
17/05/2018 $0.0425874 $550,845 $25.55 M
18/05/2018 $0.0410202 $296,199 $24.61 M
19/05/2018 $0.0419661 $294,243 $25.18 M
20/05/2018 $0.043144 $122,598 $25.89 M
21/05/2018 $0.0401636 $204,196 $24.10 M
22/05/2018 $0.0385188 $257,088 $23.11 M
23/05/2018 $0.0315456 $163,917 $18.93 M
24/05/2018 $0.0319644 $215,200 $19.18 M
25/05/2018 $0.0315809 $90,660 $18.95 M
26/05/2018 $0.0321204 $42,816 $19.27 M
27/05/2018 $0.0308267 $45,711 $18.50 M
28/05/2018 $0.0286221 $105,842 $17.17 M
29/05/2018 $0.0300533 $69,015 $18.03 M
30/05/2018 $0.0292558 $106,070 $17.55 M
31/05/2018 $0.0310769 $51,665 $18.65 M
01/06/2018 $0.0300903 $63,573 $18.05 M
02/06/2018 $0.0310949 $40,066 $18.66 M
03/06/2018 $0.0312705 $58,605 $18.76 M
04/06/2018 $0.0282527 $337,017 $16.95 M
05/06/2018 $0.0286863 $495,250 $17.21 M
06/06/2018 $0.0287918 $352,994 $17.28 M
07/06/2018 $0.0287059 $208,236 $17.22 M
08/06/2018 $0.026121 $508,138 $15.67 M
09/06/2018 $0.02617 $105,624 $15.70 M
10/06/2018 $0.0213179 $154,952 $12.79 M
11/06/2018 $0.0203504 $113,606 $12.21 M
12/06/2018 $0.0193812 $130,938 $11.63 M
13/06/2018 $0.0171663 $200,758 $10.30 M
14/06/2018 $0.0190967 $100,676 $11.46 M
15/06/2018 $0.0188929 $42,041 $11.34 M
16/06/2018 $0.0182972 $33,360 $10.98 M
17/06/2018 $0.0174645 $28,800 $10.48 M
18/06/2018 $0.0177632 $353,107 $10.66 M
19/06/2018 $0.017882 $92,274 $10.73 M
20/06/2018 $0.0177726 $105,634 $10.66 M
21/06/2018 $0.015847 $114,791 $9.51 M
22/06/2018 $0.0141552 $144,906 $8.49 M
23/06/2018 $0.0139935 $160,928 $8.40 M
24/06/2018 $0.0135573 $60,945 $8.13 M
25/06/2018 $0.0144097 $390,106 $8.65 M
26/06/2018 $0.0136415 $247,047 $8.18 M
27/06/2018 $0.0127601 $107,980 $7.66 M
28/06/2018 $0.0122108 $63,914 $7.33 M
29/06/2018 $0.0111275 $118,769 $6.68 M
30/06/2018 $0.012869 $137,490 $7.72 M
01/07/2018 $0.0124899 $71,914 $7.49 M
02/07/2018 $0.0144278 $165,665 $8.66 M
03/07/2018 $0.0150812 $106,151 $9.05 M
04/07/2018 $0.0181799 $1.10 M $10.91 M
05/07/2018 $0.0163303 $235,338 $9.80 M
06/07/2018 $0.0157416 $99,869 $9.44 M
07/07/2018 $0.0157483 $52,614 $9.45 M
08/07/2018 $0.0168507 $61,441 $10.11 M
09/07/2018 $0.0182843 $194,015 $10.97 M
10/07/2018 $0.0164515 $168,623 $9.87 M
11/07/2018 $0.0159126 $86,874 $9.55 M
12/07/2018 $0.0140847 $78,177 $8.45 M
13/07/2018 $0.0143 $32,201 $8.58 M
14/07/2018 $0.0139013 $54,349 $8.34 M
15/07/2018 $0.0142337 $8,681 $8.54 M
16/07/2018 $0.0146835 $81,645 $8.81 M
17/07/2018 $0.0171489 $170,684 $10.29 M
18/07/2018 $0.0183636 $171,535 $11.02 M
19/07/2018 $0.017262 $80,431 $10.36 M
20/07/2018 $0.0149696 $120,862 $8.98 M
21/07/2018 $0.0151772 $79,950 $9.11 M
22/07/2018 $0.014942 $40,160 $8.97 M
23/07/2018 $0.0368131 $144.83 M $22.09 M
24/07/2018 $0.0564103 $290.88 M $33.85 M
25/07/2018 $0.0522447 $103.79 M $31.35 M
26/07/2018 $0.038284 $14.81 M $22.97 M
27/07/2018 $0.0317712 $15.97 M $19.06 M
28/07/2018 $0.0308887 $6.11 M $18.53 M
29/07/2018 $0.033956 $27.46 M $20.37 M
30/07/2018 $0.0304466 $6.52 M $18.27 M
31/07/2018 $0.025773 $3.23 M $15.46 M
01/08/2018 $0.0231578 $1.57 M $13.89 M
02/08/2018 $0.0199271 $2.15 M $11.96 M
03/08/2018 $0.01925 $3.20 M $11.55 M
04/08/2018 $0.017754 $769,325 $10.65 M
05/08/2018 $0.0179567 $318,749 $10.77 M
06/08/2018 $0.0174534 $339,261 $10.47 M
07/08/2018 $0.0209765 $5.00 M $12.59 M
08/08/2018 $0.0211811 $10.05 M $12.71 M
09/08/2018 $0.0225252 $4.88 M $13.52 M
10/08/2018 $0.020645 $1.54 M $12.39 M
11/08/2018 $0.0182489 $1.22 M $10.95 M
12/08/2018 $0.0179471 $420,203 $10.77 M
13/08/2018 $0.0163825 $529,109 $9.83 M
14/08/2018 $0.0130191 $1.39 M $7.81 M
15/08/2018 $0.0139738 $837,376 $8.38 M
16/08/2018 $0.0139687 $573,655 $8.38 M
17/08/2018 $0.0154146 $1.25 M $9.25 M
18/08/2018 $0.0151981 $1.93 M $9.12 M
19/08/2018 $0.0156969 $775,583 $9.42 M
20/08/2018 $0.0152723 $478,876 $9.16 M
21/08/2018 $0.0141839 $572,249 $8.51 M
22/08/2018 $0.0135628 $413,195 $8.14 M
23/08/2018 $0.013419 $330,225 $8.05 M
24/08/2018 $0.0137589 $536,623 $8.26 M
25/08/2018 $0.0141487 $392,286 $8.49 M
26/08/2018 $0.0138895 $227,521 $8.33 M
27/08/2018 $0.0141452 $332,487 $8.49 M
28/08/2018 $0.0151943 $678,235 $9.12 M
29/08/2018 $0.0146438 $683,493 $8.79 M
30/08/2018 $0.0140421 $468,099 $8.43 M
31/08/2018 $0.0145113 $366,636 $8.71 M
01/09/2018 $0.0156792 $616,550 $9.41 M
02/09/2018 $0.0153524 $485,902 $9.21 M
03/09/2018 $0.0154594 $163,418 $9.28 M
04/09/2018 $0.0154363 $346,274 $9.26 M
05/09/2018 $0.0133981 $527,350 $8.04 M
06/09/2018 $0.0125921 $204,487 $7.56 M
07/09/2018 $0.0121663 $92,281 $7.30 M
08/09/2018 $0.011936 $71,169 $7.16 M
09/09/2018 $0.0118308 $95,000 $7.10 M
10/09/2018 $0.0117264 $87,580 $7.04 M
11/09/2018 $0.0113441 $98,144 $6.81 M
12/09/2018 $0.0106949 $129,386 $6.42 M
13/09/2018 $0.0115211 $190,327 $6.91 M
14/09/2018 $0.0108872 $185,433 $6.53 M
15/09/2018 $0.0109742 $98,931 $6.58 M
16/09/2018 $0.0129068 $2.09 M $7.74 M
17/09/2018 $0.0119067 $1.74 M $7.14 M
18/09/2018 $0.012134 $379,077 $7.28 M
19/09/2018 $0.0123066 $418,937 $7.38 M
20/09/2018 $0.0119694 $158,453 $7.18 M
21/09/2018 $0.012613 $599,650 $7.57 M
22/09/2018 $0.0121783 $214,738 $7.31 M
23/09/2018 $0.0121513 $223,725 $7.29 M
24/09/2018 $0.0123011 $575,157 $7.38 M
25/09/2018 $0.0156345 $15.68 M $9.38 M
26/09/2018 $0.0142068 $3.16 M $8.52 M
27/09/2018 $0.0143407 $2.97 M $8.60 M
28/09/2018 $0.0134288 $1.08 M $8.06 M
29/09/2018 $0.0135289 $448,556 $8.12 M
30/09/2018 $0.0139366 $1.10 M $8.36 M
01/10/2018 $0.0136275 $366,378 $8.18 M
02/10/2018 $0.0138684 $500,472 $8.32 M
03/10/2018 $0.0134722 $182,663 $8.08 M
04/10/2018 $0.01377 $251,628 $8.26 M
05/10/2018 $0.013615 $367,905 $8.17 M
06/10/2018 $0.0131585 $171,953 $7.90 M
07/10/2018 $0.0132207 $261,790 $7.93 M
08/10/2018 $0.0136136 $258,240 $8.17 M
09/10/2018 $0.0139052 $451,398 $8.34 M
10/10/2018 $0.0147927 $8.05 M $8.88 M
11/10/2018 $0.0146114 $9.48 M $8.77 M
12/10/2018 $0.0137664 $1.36 M $8.26 M
13/10/2018 $0.0143749 $900,161 $8.62 M
14/10/2018 $0.014341 $431,187 $8.60 M
15/10/2018 $0.0140068 $515,439 $8.40 M
16/10/2018 $0.0143414 $536,350 $8.60 M
17/10/2018 $0.0140412 $331,637 $8.42 M
18/10/2018 $0.0137233 $347,355 $8.23 M
19/10/2018 $0.0138908 $851,936 $8.33 M
20/10/2018 $0.0145258 $1.52 M $8.72 M
21/10/2018 $0.0144852 $618,736 $8.69 M
22/10/2018 $0.0155433 $4.95 M $9.33 M
23/10/2018 $0.0162807 $3.00 M $9.77 M
24/10/2018 $0.0160088 $837,585 $9.61 M
25/10/2018 $0.0152432 $553,278 $9.15 M
26/10/2018 $0.0159673 $2.23 M $9.58 M
27/10/2018 $0.0157325 $366,322 $9.44 M
28/10/2018 $0.0157454 $345,829 $9.45 M
29/10/2018 $0.0150358 $458,886 $9.02 M
30/10/2018 $0.0150665 $295,485 $9.04 M
31/10/2018 $0.0151782 $458,161 $9.11 M
01/11/2018 $0.0157245 $267,567 $9.43 M
02/11/2018 $0.0156135 $332,304 $9.37 M
03/11/2018 $0.0154626 $212,395 $9.28 M
04/11/2018 $0.0150005 $353,222 $9.00 M
05/11/2018 $0.0144143 $261,838 $8.65 M
06/11/2018 $0.0144438 $894,474 $8.67 M
07/11/2018 $0.0149612 $676,196 $8.98 M
08/11/2018 $0.0150829 $937,064 $9.05 M
09/11/2018 $0.0152295 $3.24 M $9.14 M
10/11/2018 $0.0147925 $905,223 $8.88 M
11/11/2018 $0.0140442 $604,390 $8.43 M
12/11/2018 $0.0136424 $406,347 $8.19 M
13/11/2018 $0.0133655 $314,725 $8.02 M
14/11/2018 $0.0110107 $415,381 $6.61 M
15/11/2018 $0.0100006 $838,493 $6.00 M
16/11/2018 $0.00990806 $316,735 $5.94 M
17/11/2018 $0.010354 $200,183 $6.21 M
18/11/2018 $0.0106383 $128,691 $6.38 M
19/11/2018 $0.00853146 $307,407 $5.12 M
20/11/2018 $0.00642074 $543,677 $3.85 M
21/11/2018 $0.00705018 $152,152 $4.23 M
22/11/2018 $0.00685024 $81,019 $4.11 M
23/11/2018 $0.00645014 $124,106 $3.87 M
24/11/2018 $0.00581945 $60,894 $3.49 M
25/11/2018 $0.00546241 $206,027 $3.28 M
26/11/2018 $0.00539192 $429,955 $3.24 M
27/11/2018 $0.00678428 $807,098 $4.07 M
28/11/2018 $0.00970498 $5.07 M $5.82 M
29/11/2018 $0.00893692375678 $2.47 M $5.36 M
30/11/2018 $0.00738335190625 $772,861 $4.43 M
01/12/2018 $0.00893381445796 $3.44 M $5.36 M
02/12/2018 $0.00815281713814 $738,519 $4.89 M
03/12/2018 $0.00739225105464 $395,676 $4.44 M
04/12/2018 $0.00745472130914 $1.72 M $4.47 M
05/12/2018 $0.00683916700462 $279,917 $4.10 M
06/12/2018 $0.00616997632069 $246,298 $3.70 M
07/12/2018 $0.0056052269547 $224,021 $3.36 M
08/12/2018 $0.00546513151074 $153,184 $3.28 M
09/12/2018 $0.00578790645676 $103,549 $3.47 M
10/12/2018 $0.005627722448 $340,858 $3.38 M
11/12/2018 $0.00522572158242 $128,363 $3.14 M
12/12/2018 $0.00538854191737 $41,111 $3.23 M

Twitter News Feed

[custom-twitter-feeds screenname="ad_chain"]

Submit Your Reviews