Aidos Kuneen (ADK) historical data and Live price

aidos-kuneen

Aidos Kuneen

ADK
$ 0.551754 + 5.75 % 0.00004711 BTC
MARKET CAP
13.794 M
24H VOLUME
2.189 M
CIRC.SUPPLY
25 M
MAX SUPPLY
Rank388
1H -2.27 %
24H 5.75 %
7D 4.45 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/200.5270.5490.5070.5141,977,124.29412,844,632.346
8/3/200.4810.5670.4740.5272,024,344.0113,177,924.64
8/2/200.5470.5640.4760.5061,577,073.92912,650,937.15
8/1/200.5140.5760.4840.5471,964,366.5813,684,806.764
7/31/200.5120.5280.4840.5141,608,241.55112,858,129.625
7/30/200.5120.5530.4950.5122,071,710.80412,799,390.665
7/29/200.530.6210.5070.5122,097,237.12812,806,627.258
7/28/200.5420.5590.4990.531,949,565.53313,258,227.011
7/27/200.5180.560.4930.5411,952,555.6513,523,878.073
7/26/200.5180.530.5010.5182,470,908.23112,952,208.518
7/25/200.5190.5270.4980.5182,564,312.81112,962,332.891
7/24/200.5230.5520.5090.5192,378,065.01312,983,311.102
7/23/200.5280.5350.4850.5222,066,340.13213,060,282.676
7/22/200.5860.5860.4810.5282,348,188.40913,205,231.689
7/21/200.5640.5940.5610.5742,433,922.47214,339,865.36
7/20/200.6180.6240.5520.5652,559,071.67314,113,365.223
7/19/200.6220.7060.5960.6182,317,537.15815,459,090.532
7/18/200.6590.7070.6120.6223,055,037.22715,537,554.177
7/17/200.6590.6830.6560.6593,122,603.20316,471,020.072
7/16/200.690.7060.6560.6593,388,711.37616,468,750.878
7/15/200.7070.7220.6760.6923,625,302.12917,290,133.033
7/14/200.7190.7270.6930.7064,030,386.7817,650,921.721
7/13/200.7410.7450.7040.7214,598,646.67418,032,513.41
7/12/200.7270.7480.7140.7414,868,032.09918,535,802.03
7/11/200.7560.7680.720.7274,781,035.52618,182,853.481
7/10/200.7420.7680.7080.7524,960,429.63318,811,295.27
7/9/200.7630.8090.7320.7424,718,693.17718,537,936.838
7/8/200.7290.810.7280.7634,743,040.76519,063,325.955
7/7/200.7240.7380.7220.7293,575,853.07118,222,820.837
7/6/200.7040.7320.6940.7242,520,821.46318,100,237.779
7/5/200.70.7080.6890.7041,815,928.02617,601,371.374
7/4/200.6930.7030.6860.6971,920,309.42917,415,693.781
7/3/200.7490.7510.6850.6931,825,292.66217,329,481.02
7/2/200.7570.7680.740.7491,506,231.36218,726,477.44
7/1/200.7750.7810.7540.7561,254,236.12118,908,507.204
6/30/200.7660.7810.7560.7751,601,235.16519,383,717.615
6/29/200.7930.7980.750.7671,493,628.19719,168,634.127
6/28/200.740.8060.7350.7931,422,090.62719,827,081.294
6/27/200.7450.7520.7360.741,424,494.2218,487,665.574
6/26/200.730.7550.7270.7451,411,793.17518,619,304.118
6/25/200.7730.7740.7280.7311,451,467.44618,265,369.373
6/24/200.8070.8110.7710.7731,234,545.24919,315,127.257
6/23/200.8180.8230.7860.8061,507,345.64320,154,347.7
6/22/200.7910.8210.790.8181,374,238.19320,441,450.993
6/21/200.7990.8130.7910.7911,273,360.36219,774,830.104
6/20/200.80.820.7860.7991,368,340.55519,966,331.135
6/19/200.8110.8190.7970.81,153,755.74319,991,095.754
6/18/200.8040.8160.7970.8111,134,546.59720,287,308.534
6/17/200.8050.8160.7920.8041,091,314.65820,091,303.089
6/16/200.8130.8250.7960.8051,160,439.36320,117,559.274
6/15/200.8140.8280.7740.8131,148,674.11320,332,670.485
6/14/200.8220.830.8060.8141,145,917.0520,344,773.038
6/13/200.8220.8410.8040.8191,278,350.58520,480,984.495
6/12/200.8150.8320.7580.8211,056,602.11820,534,589.298
6/11/200.8660.8730.7890.815783,245.52220,378,928.293
6/10/200.8550.8690.8510.866968,853.75521,645,807.578
6/9/200.8270.8610.8170.855928,630.55621,377,451.079
6/8/200.8530.8880.8180.827978,979.55320,681,524.093
6/7/200.8710.8780.8280.8531,398,979.89821,316,435.715
6/6/200.8890.8950.8630.8711,697,423.09621,776,250.228
6/5/200.8810.9030.8780.8891,482,184.84222,219,141.91
6/4/200.8540.8860.8390.8811,276,426.83922,020,576.433
6/3/200.8370.8570.8150.8541,278,902.75921,345,076.655
6/2/200.8720.9020.820.8371,250,474.49120,931,367.564
6/1/200.8420.8740.8060.8721,187,030.04121,800,159.651
5/31/200.8130.8790.770.8421,048,516.40221,059,614.586
5/30/200.7670.9750.7590.8131,410,788.29520,327,340.017
5/29/200.8450.9850.7360.7671,789,311.76619,184,266.823
5/28/200.8160.8830.7770.8451,896,999.03421,131,809.425
5/27/200.820.9010.8010.8172,101,918.80320,418,854.354
5/26/200.7980.8240.7930.821,937,518.27220,491,962.026
5/25/200.7860.8490.7820.7991,954,012.64719,967,626.255
5/24/200.9120.9160.7870.7881,953,196.86219,688,263.997
5/23/200.9360.9520.9060.9121,863,080.77222,796,635.479
5/22/200.9490.9520.9140.9351,716,611.84723,382,904.551
5/21/200.9721.0210.9350.9511,851,657.56723,769,645.092
5/20/201.0241.0580.970.9722,111,509.07324,302,964.334
5/19/201.0341.0531.0021.0252,512,091.10925,614,123.983
5/18/201.011.0480.9971.0342,627,049.37325,854,462.745
5/17/201.0121.0340.9681.0052,314,332.89425,124,614.377
5/16/201.0571.0880.9921.0122,396,169.42225,291,177.057
5/15/201.1471.1530.9411.0612,942,963.81626,534,181.036
5/14/201.0441.161.0151.1482,578,592.5628,700,574.447
5/13/200.8351.0520.8351.0522,894,587.21126,302,802.527
5/12/200.8450.8590.8260.8352,728,489.19120,879,134.939
5/11/200.8020.8680.7980.8492,828,162.12221,229,986.956
5/10/200.8560.860.7650.8012,756,861.06820,033,869.112
5/9/200.90.9060.8560.8562,538,965.54721,408,742.086
5/8/200.8490.9150.8350.9012,887,638.21822,524,252.291
5/7/200.8270.860.7790.8523,281,153.25821,297,789.855