- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aidos Kuneen (ADK) historical data and Live price
Aidos Kuneen
ADK$ 0.551754 + 5.75 % 
0.00004711 BTC
0.00004711 BTC MARKET CAP
13.794 M
13.794 M
24H VOLUME
2.189 M
2.189 M
CIRC.SUPPLY
25 M
25 M
MAX SUPPLY
Rank388
1H -2.27 %
24H 5.75 %
7D 4.45 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 6/21/20 | 0.799 | 0.813 | 0.791 | 0.791 | 1,273,360.362 | 19,774,830.104 |
| 6/20/20 | 0.8 | 0.82 | 0.786 | 0.799 | 1,368,340.555 | 19,966,331.135 |
| 6/19/20 | 0.811 | 0.819 | 0.797 | 0.8 | 1,153,755.743 | 19,991,095.754 |
| 6/18/20 | 0.804 | 0.816 | 0.797 | 0.811 | 1,134,546.597 | 20,287,308.534 |
| 6/17/20 | 0.805 | 0.816 | 0.792 | 0.804 | 1,091,314.658 | 20,091,303.089 |
| 6/16/20 | 0.813 | 0.825 | 0.796 | 0.805 | 1,160,439.363 | 20,117,559.274 |
| 6/15/20 | 0.814 | 0.828 | 0.774 | 0.813 | 1,148,674.113 | 20,332,670.485 |
| 6/14/20 | 0.822 | 0.83 | 0.806 | 0.814 | 1,145,917.05 | 20,344,773.038 |
| 6/13/20 | 0.822 | 0.841 | 0.804 | 0.819 | 1,278,350.585 | 20,480,984.495 |
| 6/12/20 | 0.815 | 0.832 | 0.758 | 0.821 | 1,056,602.118 | 20,534,589.298 |
| 6/11/20 | 0.866 | 0.873 | 0.789 | 0.815 | 783,245.522 | 20,378,928.293 |
| 6/10/20 | 0.855 | 0.869 | 0.851 | 0.866 | 968,853.755 | 21,645,807.578 |
| 6/9/20 | 0.827 | 0.861 | 0.817 | 0.855 | 928,630.556 | 21,377,451.079 |
| 6/8/20 | 0.853 | 0.888 | 0.818 | 0.827 | 978,979.553 | 20,681,524.093 |
| 6/7/20 | 0.871 | 0.878 | 0.828 | 0.853 | 1,398,979.898 | 21,316,435.715 |
| 6/6/20 | 0.889 | 0.895 | 0.863 | 0.871 | 1,697,423.096 | 21,776,250.228 |
| 6/5/20 | 0.881 | 0.903 | 0.878 | 0.889 | 1,482,184.842 | 22,219,141.91 |
| 6/4/20 | 0.854 | 0.886 | 0.839 | 0.881 | 1,276,426.839 | 22,020,576.433 |
| 6/3/20 | 0.837 | 0.857 | 0.815 | 0.854 | 1,278,902.759 | 21,345,076.655 |
| 6/2/20 | 0.872 | 0.902 | 0.82 | 0.837 | 1,250,474.491 | 20,931,367.564 |
| 6/1/20 | 0.842 | 0.874 | 0.806 | 0.872 | 1,187,030.041 | 21,800,159.651 |
| 5/31/20 | 0.813 | 0.879 | 0.77 | 0.842 | 1,048,516.402 | 21,059,614.586 |
| 5/30/20 | 0.767 | 0.975 | 0.759 | 0.813 | 1,410,788.295 | 20,327,340.017 |
| 5/29/20 | 0.845 | 0.985 | 0.736 | 0.767 | 1,789,311.766 | 19,184,266.823 |
| 5/28/20 | 0.816 | 0.883 | 0.777 | 0.845 | 1,896,999.034 | 21,131,809.425 |
| 5/27/20 | 0.82 | 0.901 | 0.801 | 0.817 | 2,101,918.803 | 20,418,854.354 |
| 5/26/20 | 0.798 | 0.824 | 0.793 | 0.82 | 1,937,518.272 | 20,491,962.026 |
| 5/25/20 | 0.786 | 0.849 | 0.782 | 0.799 | 1,954,012.647 | 19,967,626.255 |
| 5/24/20 | 0.912 | 0.916 | 0.787 | 0.788 | 1,953,196.862 | 19,688,263.997 |
| 5/23/20 | 0.936 | 0.952 | 0.906 | 0.912 | 1,863,080.772 | 22,796,635.479 |
| 5/22/20 | 0.949 | 0.952 | 0.914 | 0.935 | 1,716,611.847 | 23,382,904.551 |
| 5/21/20 | 0.972 | 1.021 | 0.935 | 0.951 | 1,851,657.567 | 23,769,645.092 |
| 5/20/20 | 1.024 | 1.058 | 0.97 | 0.972 | 2,111,509.073 | 24,302,964.334 |
| 5/19/20 | 1.034 | 1.053 | 1.002 | 1.025 | 2,512,091.109 | 25,614,123.983 |
| 5/18/20 | 1.01 | 1.048 | 0.997 | 1.034 | 2,627,049.373 | 25,854,462.745 |
| 5/17/20 | 1.012 | 1.034 | 0.968 | 1.005 | 2,314,332.894 | 25,124,614.377 |
| 5/16/20 | 1.057 | 1.088 | 0.992 | 1.012 | 2,396,169.422 | 25,291,177.057 |
| 5/15/20 | 1.147 | 1.153 | 0.941 | 1.061 | 2,942,963.816 | 26,534,181.036 |
| 5/14/20 | 1.044 | 1.16 | 1.015 | 1.148 | 2,578,592.56 | 28,700,574.447 |
| 5/13/20 | 0.835 | 1.052 | 0.835 | 1.052 | 2,894,587.211 | 26,302,802.527 |
| 5/12/20 | 0.845 | 0.859 | 0.826 | 0.835 | 2,728,489.191 | 20,879,134.939 |
| 5/11/20 | 0.802 | 0.868 | 0.798 | 0.849 | 2,828,162.122 | 21,229,986.956 |
| 5/10/20 | 0.856 | 0.86 | 0.765 | 0.801 | 2,756,861.068 | 20,033,869.112 |
| 5/9/20 | 0.9 | 0.906 | 0.856 | 0.856 | 2,538,965.547 | 21,408,742.086 |
| 5/8/20 | 0.849 | 0.915 | 0.835 | 0.901 | 2,887,638.218 | 22,524,252.291 |
| 5/7/20 | 0.827 | 0.86 | 0.779 | 0.852 | 3,281,153.258 | 21,297,789.855 |
