Aidos Kuneen (ADK) historical data and Live price

aidos-kuneen

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
Rank462
1H 0.28 %
24H -0.28 %
7D 7.18 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.4690.4820.4540.4751,352,078.11311,886,603.071
9/18/200.4470.4710.440.4681,383,938.24211,689,826.625
9/17/200.4410.450.430.4471,408,698.12711,180,614.723
9/16/200.4420.4510.4310.441,337,180.16611,009,369.666
9/15/200.4310.4620.430.4421,334,103.3611,042,106.519
9/14/200.4230.4570.4140.431,338,133.94210,743,998.748
9/13/200.4640.4750.4030.4211,258,535.50710,536,127.961
9/12/200.4260.4650.4150.4641,356,089.19511,598,474.119
9/11/200.4050.4480.3970.4261,258,652.77210,656,703.354
9/10/200.4020.4130.3950.4051,262,160.09510,134,245.303
9/9/200.3930.410.3850.4021,208,220.410,061,688.86
9/8/200.410.4150.3850.3931,211,925.8039,824,564.649
9/7/200.4010.4150.3910.411,152,658.91110,259,219.749
9/6/200.4070.4210.3980.4011,194,460.99510,021,737.896
9/5/200.4660.4720.3990.4071,070,298.98210,171,962.687
9/4/200.4150.4690.410.4671,166,837.22411,663,706.26
9/3/200.4550.4580.4140.415865,095.14910,364,532.356
9/2/200.5060.5070.4380.4551,106,742.52411,364,954.422
9/1/200.5050.5250.4990.5061,608,559.28712,658,190.748
8/31/200.5130.5280.5010.5051,923,919.60212,621,833.833
8/30/200.5420.5610.4990.5122,060,371.42312,811,063.668
8/29/200.5720.5720.5150.5421,895,548.93913,548,129.705
8/28/200.5050.5810.5040.5732,159,482.00814,313,556.212
8/27/200.5090.520.4960.5061,786,021.27812,658,128.696
8/26/200.4980.5130.4910.5091,758,645.79612,719,919.222
8/25/200.5130.5250.4970.4991,878,437.33612,469,325.894
8/24/200.480.5240.470.5131,983,047.68612,815,754.772
8/23/200.4850.5020.4650.481,498,574.3212,007,869.885
8/22/200.4960.4990.4710.4851,433,667.97512,134,562.536
8/21/200.5020.5380.4910.4961,937,280.89412,394,032.177
8/20/200.560.6430.4980.5021,926,203.50112,551,625.149
8/19/200.550.5960.5330.5612,345,344.55214,024,172.856
8/18/200.5790.60.5440.552,117,671.41513,756,618.381
8/17/200.5850.660.5640.582,410,635.52614,507,058.585
8/16/200.6010.6090.5640.5852,202,860.24114,632,854.987
8/15/200.6240.6320.5980.62,248,229.98715,012,410.767
8/14/200.5980.660.5960.6252,259,282.78315,615,252.895
8/13/200.5760.6040.5370.5992,471,077.96314,967,014.059
8/12/200.510.5780.5040.5772,323,649.13514,422,102.294
8/11/200.5460.5510.5060.512,285,848.3512,750,609.025
8/10/200.5340.5630.5110.5472,461,851.55113,664,370.053
8/9/200.5750.5840.50.5332,135,471.03813,332,246.919
8/8/200.6320.6640.5720.5762,074,023.25514,393,693.982
8/7/200.6120.6820.6080.6461,868,902.4516,149,212.196
8/6/200.5680.6440.5440.6121,703,678.04215,309,217.933
8/5/200.5130.5750.5110.552,162,169.32513,755,758.465
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