Aidos Kuneen (ADK) historical data and Live price

Aidos Kuneen

ADK

$ 0.465093 -0.282 %

0.00004241 BTC

MARKET CAP
11.627 M

24H VOLUME
1.293 M

CIRC.SUPPLY
25 M

MAX SUPPLY

ADK

USD

Rank462

1H 0.28 %

24H -0.28 %

7D 7.18 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/19/20	0.469	0.482	0.454	0.475	1,352,078.113	11,886,603.071
9/18/20	0.447	0.471	0.44	0.468	1,383,938.242	11,689,826.625
9/17/20	0.441	0.45	0.43	0.447	1,408,698.127	11,180,614.723
9/16/20	0.442	0.451	0.431	0.44	1,337,180.166	11,009,369.666
9/15/20	0.431	0.462	0.43	0.442	1,334,103.36	11,042,106.519
9/14/20	0.423	0.457	0.414	0.43	1,338,133.942	10,743,998.748
9/13/20	0.464	0.475	0.403	0.421	1,258,535.507	10,536,127.961
9/12/20	0.426	0.465	0.415	0.464	1,356,089.195	11,598,474.119
9/11/20	0.405	0.448	0.397	0.426	1,258,652.772	10,656,703.354
9/10/20	0.402	0.413	0.395	0.405	1,262,160.095	10,134,245.303
9/9/20	0.393	0.41	0.385	0.402	1,208,220.4	10,061,688.86
9/8/20	0.41	0.415	0.385	0.393	1,211,925.803	9,824,564.649
9/7/20	0.401	0.415	0.391	0.41	1,152,658.911	10,259,219.749
9/6/20	0.407	0.421	0.398	0.401	1,194,460.995	10,021,737.896
9/5/20	0.466	0.472	0.399	0.407	1,070,298.982	10,171,962.687
9/4/20	0.415	0.469	0.41	0.467	1,166,837.224	11,663,706.26
9/3/20	0.455	0.458	0.414	0.415	865,095.149	10,364,532.356
9/2/20	0.506	0.507	0.438	0.455	1,106,742.524	11,364,954.422
9/1/20	0.505	0.525	0.499	0.506	1,608,559.287	12,658,190.748
8/31/20	0.513	0.528	0.501	0.505	1,923,919.602	12,621,833.833
8/30/20	0.542	0.561	0.499	0.512	2,060,371.423	12,811,063.668
8/29/20	0.572	0.572	0.515	0.542	1,895,548.939	13,548,129.705
8/28/20	0.505	0.581	0.504	0.573	2,159,482.008	14,313,556.212
8/27/20	0.509	0.52	0.496	0.506	1,786,021.278	12,658,128.696
8/26/20	0.498	0.513	0.491	0.509	1,758,645.796	12,719,919.222
8/25/20	0.513	0.525	0.497	0.499	1,878,437.336	12,469,325.894
8/24/20	0.48	0.524	0.47	0.513	1,983,047.686	12,815,754.772
8/23/20	0.485	0.502	0.465	0.48	1,498,574.32	12,007,869.885
8/22/20	0.496	0.499	0.471	0.485	1,433,667.975	12,134,562.536
8/21/20	0.502	0.538	0.491	0.496	1,937,280.894	12,394,032.177
8/20/20	0.56	0.643	0.498	0.502	1,926,203.501	12,551,625.149
8/19/20	0.55	0.596	0.533	0.561	2,345,344.552	14,024,172.856
8/18/20	0.579	0.6	0.544	0.55	2,117,671.415	13,756,618.381
8/17/20	0.585	0.66	0.564	0.58	2,410,635.526	14,507,058.585
8/16/20	0.601	0.609	0.564	0.585	2,202,860.241	14,632,854.987
8/15/20	0.624	0.632	0.598	0.6	2,248,229.987	15,012,410.767
8/14/20	0.598	0.66	0.596	0.625	2,259,282.783	15,615,252.895
8/13/20	0.576	0.604	0.537	0.599	2,471,077.963	14,967,014.059
8/12/20	0.51	0.578	0.504	0.577	2,323,649.135	14,422,102.294
8/11/20	0.546	0.551	0.506	0.51	2,285,848.35	12,750,609.025
8/10/20	0.534	0.563	0.511	0.547	2,461,851.551	13,664,370.053
8/9/20	0.575	0.584	0.5	0.533	2,135,471.038	13,332,246.919
8/8/20	0.632	0.664	0.572	0.576	2,074,023.255	14,393,693.982
8/7/20	0.612	0.682	0.608	0.646	1,868,902.45	16,149,212.196
8/6/20	0.568	0.644	0.544	0.612	1,703,678.042	15,309,217.933
8/5/20	0.513	0.575	0.511	0.55	2,162,169.325	13,755,758.465
8/4/20	0.527	0.549	0.507	0.514	1,977,124.294	12,844,632.346
8/3/20	0.481	0.567	0.474	0.527	2,024,344.01	13,177,924.64
8/2/20	0.547	0.564	0.476	0.506	1,577,073.929	12,650,937.15
8/1/20	0.514	0.576	0.484	0.547	1,964,366.58	13,684,806.764
7/31/20	0.512	0.528	0.484	0.514	1,608,241.551	12,858,129.625
7/30/20	0.512	0.553	0.495	0.512	2,071,710.804	12,799,390.665
7/29/20	0.53	0.621	0.507	0.512	2,097,237.128	12,806,627.258
7/28/20	0.542	0.559	0.499	0.53	1,949,565.533	13,258,227.011
7/27/20	0.518	0.56	0.493	0.541	1,952,555.65	13,523,878.073
7/26/20	0.518	0.53	0.501	0.518	2,470,908.231	12,952,208.518
7/25/20	0.519	0.527	0.498	0.518	2,564,312.811	12,962,332.891
7/24/20	0.523	0.552	0.509	0.519	2,378,065.013	12,983,311.102
7/23/20	0.528	0.535	0.485	0.522	2,066,340.132	13,060,282.676
7/22/20	0.586	0.586	0.481	0.528	2,348,188.409	13,205,231.689
7/21/20	0.564	0.594	0.561	0.574	2,433,922.472	14,339,865.36
7/20/20	0.618	0.624	0.552	0.565	2,559,071.673	14,113,365.223
7/19/20	0.622	0.706	0.596	0.618	2,317,537.158	15,459,090.532
7/18/20	0.659	0.707	0.612	0.622	3,055,037.227	15,537,554.177
7/17/20	0.659	0.683	0.656	0.659	3,122,603.203	16,471,020.072
7/16/20	0.69	0.706	0.656	0.659	3,388,711.376	16,468,750.878
7/15/20	0.707	0.722	0.676	0.692	3,625,302.129	17,290,133.033
7/14/20	0.719	0.727	0.693	0.706	4,030,386.78	17,650,921.721
7/13/20	0.741	0.745	0.704	0.721	4,598,646.674	18,032,513.41
7/12/20	0.727	0.748	0.714	0.741	4,868,032.099	18,535,802.03
7/11/20	0.756	0.768	0.72	0.727	4,781,035.526	18,182,853.481
7/10/20	0.742	0.768	0.708	0.752	4,960,429.633	18,811,295.27
7/9/20	0.763	0.809	0.732	0.742	4,718,693.177	18,537,936.838
7/8/20	0.729	0.81	0.728	0.763	4,743,040.765	19,063,325.955
7/7/20	0.724	0.738	0.722	0.729	3,575,853.071	18,222,820.837
7/6/20	0.704	0.732	0.694	0.724	2,520,821.463	18,100,237.779
7/5/20	0.7	0.708	0.689	0.704	1,815,928.026	17,601,371.374
7/4/20	0.693	0.703	0.686	0.697	1,920,309.429	17,415,693.781
7/3/20	0.749	0.751	0.685	0.693	1,825,292.662	17,329,481.02
7/2/20	0.757	0.768	0.74	0.749	1,506,231.362	18,726,477.44
7/1/20	0.775	0.781	0.754	0.756	1,254,236.121	18,908,507.204
6/30/20	0.766	0.781	0.756	0.775	1,601,235.165	19,383,717.615
6/29/20	0.793	0.798	0.75	0.767	1,493,628.197	19,168,634.127
6/28/20	0.74	0.806	0.735	0.793	1,422,090.627	19,827,081.294
6/27/20	0.745	0.752	0.736	0.74	1,424,494.22	18,487,665.574
6/26/20	0.73	0.755	0.727	0.745	1,411,793.175	18,619,304.118
6/25/20	0.773	0.774	0.728	0.731	1,451,467.446	18,265,369.373
6/24/20	0.807	0.811	0.771	0.773	1,234,545.249	19,315,127.257
6/23/20	0.818	0.823	0.786	0.806	1,507,345.643	20,154,347.7
6/22/20	0.791	0.821	0.79	0.818	1,374,238.193	20,441,450.993

Similar Coins