ADZ Historical USD Price
Daily close · Dec 26, 2015 → Dec 24, 2016Daily price history
Nov 25, 2016 → Dec 24, 2016| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2016-12-24 | $0.023814 | $0.026153 | $0.012061 | $0.01829 | $5,730.00 |
| 2016-12-23 | $0.027719 | $0.032144 | $0.016763 | $0.023801 | $3,820.00 |
| 2016-12-22 | $0.03284 | $0.034676 | $0.023227 | $0.02807 | $3,586.00 |
| 2016-12-21 | $0.034198 | $0.03956 | $0.032132 | $0.032925 | $2,332.00 |
| 2016-12-20 | $0.036286 | $0.036286 | $0.031578 | $0.03359 | $3,136.00 |
| 2016-12-19 | $0.031725 | $0.036396 | $0.029994 | $0.036303 | $4,819.00 |
| 2016-12-18 | $0.033394 | $0.037867 | $0.030857 | $0.031711 | $3,443.00 |
| 2016-12-17 | $0.029118 | $0.039842 | $0.027275 | $0.032968 | $9,591.00 |
| 2016-12-16 | $0.03295 | $0.035169 | $0.025056 | $0.02912 | $2,207.00 |
| 2016-12-15 | $0.024516 | $0.033518 | $0.019677 | $0.027103 | $8,444.00 |
| 2016-12-14 | $0.031885 | $0.036442 | $0.023289 | $0.024372 | $3,782.00 |
| 2016-12-13 | $0.020183 | $0.093632 | $0.019495 | $0.031887 | $6,977.00 |
| 2016-12-12 | $0.015405 | $0.021366 | $0.015201 | $0.020179 | $2,324.00 |
| 2016-12-11 | $0.023805 | $0.023805 | $0.014518 | $0.015401 | $1,260.00 |
| 2016-12-10 | $0.014054 | $0.020461 | $0.013951 | $0.019036 | $1,945.00 |
| 2016-12-09 | $0.014295 | $0.015442 | $0.013676 | $0.014229 | $750.00 |
| 2016-12-08 | $0.014027 | $0.018586 | $0.013701 | $0.014294 | $3,205.00 |
| 2016-12-07 | $0.013457 | $0.016497 | $0.012872 | $0.014028 | $1,611.00 |
| 2016-12-06 | $0.015072 | $0.015599 | $0.013282 | $0.013457 | $2,838.00 |
| 2016-12-05 | $0.015237 | $0.019374 | $0.012886 | $0.014845 | $5,364.00 |
| 2016-12-04 | $0.019348 | $0.024227 | $0.015205 | $0.01523 | $2,502.00 |
| 2016-12-03 | $0.02146 | $0.022802 | $0.018355 | $0.019347 | $1,219.00 |
| 2016-12-02 | $0.015 | $0.024639 | $0.014688 | $0.021454 | $2,506.00 |
| 2016-12-01 | $0.0129 | $0.018016 | $0.012546 | $0.01496 | $1,048.00 |
| 2016-11-30 | $0.012714 | $0.013797 | $0.012678 | $0.0129 | $647.00 |
| 2016-11-29 | $0.012172 | $0.013504 | $0.012172 | $0.012716 | $525.00 |
| 2016-11-28 | $0.012991 | $0.016534 | $0.011949 | $0.012172 | $755.00 |
| 2016-11-27 | $0.011735 | $0.018807 | $0.011514 | $0.01299 | $1,335.00 |
| 2016-11-26 | $0.011043 | $0.012102 | $0.01104 | $0.011738 | $618.00 |
| 2016-11-25 | $0.013082 | $0.01337 | $0.010201 | $0.011084 | $371.00 |