Aidos Kuneen (ADK) historical data and Live price

Aidos Kuneen

ADK

$ 3.06 -24.065 %

0.00006825 BTC

MARKET CAP
76.44 M

24H VOLUME
1.367 M

CIRC.SUPPLY
25 M

MAX SUPPLY

ADK

USD

Rank305

1H -2.45 %

24H -24.06 %

7D 6.02 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	3.187	3.54	3.185	3.357	2,279,735.66	83,926,026.92
2/16/21	3.074	3.27	3.036	3.188	2,222,144.08	79,708,032.06
2/15/21	2.98	3.147	2.837	3.074	2,357,609.74	76,840,234.19
2/14/21	2.707	3.71	2.562	2.981	2,242,845.24	74,516,758.91
2/13/21	3.228	3.243	1.966	2.707	2,557,134.18	67,673,251.22
2/12/21	3.721	3.775	3.191	3.258	2,058,496.59	81,461,836.75
2/11/21	3.568	3.783	3.454	3.72	2,322,740.32	92,994,897.59
2/10/21	3.88	3.892	3.463	3.569	2,431,535.2	89,220,908.27
2/9/21	3.96	4.095	3.772	3.88	2,390,378.16	96,988,664.35
2/8/21	3.668	3.967	3.481	3.967	2,583,173.96	99,185,504.98
2/7/21	3.204	3.695	3.143	3.67	2,180,321.79	91,749,264.52
2/6/21	2.984	3.3	2.946	3.202	2,426,932.54	80,040,152.74
2/5/21	2.83	3.004	2.753	2.983	2,212,814.95	74,579,582.33
2/4/21	2.51	2.893	2.446	2.831	1,872,953.35	70,775,028.78
2/3/21	2.348	2.558	2.345	2.508	2,016,401.49	62,696,344.83
2/2/21	2.054	2.401	2.051	2.348	2,179,004.11	58,701,702.95
2/1/21	2.176	2.262	2.043	2.053	1,623,402.17	51,320,338.3
1/31/21	2.197	2.273	2.129	2.177	1,924,890.37	54,427,932.37
1/30/21	2.074	2.278	2.074	2.199	2,063,182.57	54,983,465.6
1/29/21	2.025	2.286	1.957	2.248	2,155,350.23	56,209,745.86
1/28/21	1.636	1.746	1.619	1.742	1,926,196.482	43,552,990.663
1/27/21	1.878	1.878	1.536	1.637	1,867,731.306	40,913,715.661
1/26/21	1.891	1.891	1.766	1.878	1,798,242.362	46,941,740.08
1/25/21	1.619	2.026	1.617	1.892	1,835,894.79	47,287,569.066
1/24/21	1.513	1.649	1.454	1.619	1,855,049.956	40,481,874.523
1/23/21	1.776	1.794	1.505	1.513	1,619,664.909	37,831,906.961
1/22/21	1.75	1.814	1.536	1.776	2,036,140.362	44,392,588.988
1/21/21	1.899	1.899	1.714	1.75	1,492,577.826	43,749,177.353
1/20/21	1.782	1.986	1.719	1.902	1,708,660.415	47,555,146.9
1/19/21	2.372	2.401	1.786	1.786	1,414,405.661	44,645,684.799
1/18/21	2.117	2.488	2.092	2.375	1,654,605.755	59,382,899.386
1/17/21	2.335	2.382	1.985	2.119	1,331,734.428	52,978,474.128
1/16/21	2.389	2.578	2.272	2.337	1,519,604.76	58,421,701.586
1/15/21	2.657	2.72	2.251	2.389	1,568,993.26	59,719,097.306
1/14/21	2.319	2.667	2.317	2.657	1,915,673.839	66,425,791.071
1/13/21	2.081	2.395	1.928	2.317	2,057,828.616	57,934,760.238
1/12/21	1.75	2.372	1.739	2.079	1,919,382.139	51,970,789.464
1/11/21	2.697	2.697	1.481	1.748	1,671,047.441	43,693,932.772
1/10/21	2.072	2.957	1.861	2.698	1,727,605.268	67,456,827.895
1/9/21	1.588	2.186	1.541	2.072	972,460.134	51,800,962.748
1/8/21	1.416	1.644	1.288	1.587	1,859,795.862	39,664,104.234
1/7/21	1.342	1.52	1.176	1.416	1,807,514.285	35,410,740.182
1/6/21	1.453	1.532	0.99	1.343	2,066,985.795	33,587,393.429
1/5/21	0.344	1.521	0.317	1.454	4,380,583.746	36,344,315.428
1/4/21	0.339	0.348	0.297	0.344	1,283,211.646	8,601,147.404
1/3/21	0.317	0.349	0.317	0.34	1,162,511.823	8,495,853.772
1/2/21	0.317	0.34	0.301	0.317	1,240,109.818	7,917,754.432
1/1/21	0.29	0.324	0.285	0.317	1,354,721.792	7,916,099.388
12/31/20	0.301	0.305	0.271	0.29	1,361,361.463	7,252,214.19
12/30/20	0.255	0.302	0.254	0.301	1,285,015.207	7,532,370.187
12/29/20	0.255	0.256	0.243	0.255	1,089,400.089	6,365,129.24
12/28/20	0.251	0.26	0.246	0.255	908,604.429	6,373,224.436
12/27/20	0.246	0.263	0.243	0.251	1,793,039.112	6,270,562.354
12/26/20	0.24	0.248	0.231	0.246	1,834,899.085	6,153,335.919
12/25/20	0.239	0.251	0.236	0.241	1,558,545.697	6,012,937.995
12/24/20	0.216	0.239	0.212	0.239	1,706,041.465	5,970,813.079
12/23/20	0.241	0.244	0.213	0.217	1,273,653.357	5,414,687.778
12/22/20	0.238	0.254	0.236	0.241	1,587,483.158	6,021,773.61
12/21/20	0.244	0.256	0.233	0.238	1,737,465.682	5,952,224.572
12/20/20	0.251	0.253	0.231	0.244	1,902,127.448	6,102,114.667
12/19/20	0.234	0.256	0.229	0.251	1,787,041.371	6,267,798.632
12/18/20	0.213	0.239	0.203	0.234	1,283,124.904	5,842,360.095
12/17/20	0.228	0.236	0.206	0.214	875,037.229	5,338,609.1
12/16/20	0.224	0.233	0.2	0.228	1,375,587.995	5,694,485.793
12/15/20	0.232	0.236	0.212	0.224	1,613,939.835	5,589,058.257
12/14/20	0.229	0.232	0.225	0.232	1,685,284.258	5,806,043.805
12/13/20	0.224	0.235	0.221	0.229	1,562,931.232	5,724,196.828
12/12/20	0.217	0.225	0.215	0.224	1,555,096.217	5,596,556.671
12/11/20	0.215	0.221	0.209	0.217	1,686,649.172	5,422,373.237
12/10/20	0.223	0.226	0.206	0.215	1,059,179.6	5,370,547.009
12/9/20	0.222	0.225	0.214	0.224	894,505.229	5,589,699.232
12/8/20	0.229	0.238	0.222	0.222	829,431.657	5,539,979.447
12/7/20	0.26	0.266	0.215	0.229	370,245.046	5,720,631.478
12/6/20	0.276	0.278	0.248	0.26	758,998.187	6,492,584.932
12/5/20	0.259	0.28	0.259	0.276	702,972.41	6,890,601.155
12/4/20	0.236	0.288	0.236	0.262	886,446.477	6,555,469.328
12/3/20	0.243	0.252	0.236	0.236	485,446.19	5,889,117.448
12/2/20	0.235	0.245	0.232	0.243	774,270.195	6,078,823
12/1/20	0.252	0.259	0.235	0.235	845,117.072	5,879,292.534
11/30/20	0.234	0.255	0.233	0.252	720,002.805	6,294,592.57
11/29/20	0.244	0.244	0.23	0.234	645,438.031	5,839,941.589
11/28/20	0.237	0.246	0.227	0.244	646,801.903	6,101,930.491
11/27/20	0.235	0.25	0.224	0.237	731,029.323	5,927,489.996
11/26/20	0.245	0.257	0.22	0.235	648,297.545	5,867,572.578
11/25/20	0.247	0.252	0.228	0.245	882,469.684	6,136,547.602
11/24/20	0.283	0.287	0.237	0.247	772,048.844	6,183,583.827
11/23/20	0.286	0.295	0.266	0.283	830,918.869	7,078,569.485
11/22/20	0.276	0.298	0.265	0.286	987,668.997	7,140,147.286
11/21/20	0.28	0.298	0.248	0.276	572,097.522	6,908,770.378

Similar Coins