Aidos Kuneen Historical Data

ADK Page 28
Download
Date Close Price change Market cap Trading volume
Oct 7, 2020 $ 0.44
+2.07%
$ 11 million $ 832,465
Oct 6, 2020 $ 0.431
-5.95%
$ 10.78 million $ 943,761
Oct 5, 2020 $ 0.458
-0.53%
$ 11.46 million $ 1.12 million
Oct 4, 2020 $ 0.461
+0.97%
$ 11.52 million $ 1.32 million
Oct 3, 2020 $ 0.456
-3.27%
$ 11.41 million $ 1.27 million
Oct 2, 2020 $ 0.472
+3.27%
$ 11.8 million $ 1.25 million
Oct 1, 2020 $ 0.457
-4.35%
$ 11.42 million $ 1.28 million
Sep 30, 2020 $ 0.478
+2.12%
$ 11.94 million $ 1.36 million
Sep 29, 2020 $ 0.468
-3.28%
$ 11.69 million $ 1.22 million
Sep 28, 2020 $ 0.484
-4.30%
$ 12.09 million $ 1.2 million
Sep 27, 2020 $ 0.505
-1.00%
$ 12.63 million $ 1.35 million
Sep 26, 2020 $ 0.511
-0.43%
$ 12.77 million $ 1.29 million
Sep 25, 2020 $ 0.513
-8.47%
$ 12.82 million $ 1.04 million
Sep 24, 2020 $ 0.56
+11.56%
$ 14.01 million $ 1.07 million
Sep 23, 2020 $ 0.502
+7.31%
$ 12.56 million $ 922,296
Sep 22, 2020 $ 0.468
+6.72%
$ 11.7 million $ 1.1 million
Sep 21, 2020 $ 0.439
-3.31%
$ 10.96 million $ 1.3 million
Sep 20, 2020 $ 0.454
-4.42%
$ 11.34 million $ 1.34 million
Sep 19, 2020 $ 0.475
+1.74%
$ 11.86 million $ 1.39 million
Sep 18, 2020 $ 0.466
+4.30%
$ 11.65 million $ 1.4 million
Sep 17, 2020 $ 0.447
+1.88%
$ 11.17 million $ 1.41 million
Sep 16, 2020 $ 0.439
-0.44%
$ 10.97 million $ 1.32 million
Sep 15, 2020 $ 0.441
+0.30%
$ 11.01 million $ 1.34 million
Sep 14, 2020 $ 0.439
+3.74%
$ 10.98 million $ 1.12 million
Sep 13, 2020 $ 0.423
-0.30%
$ 10.58 million $ 1.04 million
Sep 12, 2020 $ 0.424
+1.89%
$ 10.61 million $ 909,864
Sep 11, 2020 $ 0.416
+3.83%
$ 10.41 million $ 971,298
Sep 10, 2020 $ 0.401
+2.60%
$ 10.02 million $ 1.05 million
Sep 9, 2020 $ 0.391
+2.01%
$ 9.77 million $ 977,631
Sep 8, 2020 $ 0.383
-3.78%
$ 9.58 million $ 934,554
Sep 7, 2020 $ 0.398
+0.67%
$ 9.94 million $ 872,273
Sep 6, 2020 $ 0.395
+1.32%
$ 9.88 million $ 928,289
Sep 5, 2020 $ 0.39
-4.38%
$ 9.74 million $ 800,755
Sep 4, 2020 $ 0.408
+1.78%
$ 10.19 million $ 780,414
Sep 3, 2020 $ 0.401
-8.36%
$ 10.02 million $ 612,522
Sep 2, 2020 $ 0.438
-9.35%
$ 10.94 million $ 888,462
Sep 1, 2020 $ 0.483
-2.37%
$ 12.07 million $ 901,042
Aug 31, 2020 $ 0.495
-2.37%
$ 12.37 million $ 1.03 million
Aug 30, 2020 $ 0.506
-6.32%
$ 12.66 million $ 1.19 million
Aug 29, 2020 $ 0.541
-4.63%
$ 13.52 million $ 929,103
Aug 28, 2020 $ 0.567
+13.37%
$ 14.17 million $ 1.16 million
Aug 27, 2020 $ 0.5
-1.34%
$ 12.5 million $ 1.12 million
Aug 26, 2020 $ 0.507
+2.49%
$ 12.67 million $ 1.03 million
Aug 25, 2020 $ 0.495
-0.89%
$ 12.37 million $ 998,791
Aug 24, 2020 $ 0.499
+7.89%
$ 12.48 million $ 1.03 million
Aug 23, 2020 $ 0.463
+0.11%
$ 11.57 million $ 969,092
Aug 22, 2020 $ 0.462
-3.89%
$ 11.56 million $ 932,184
Aug 21, 2020 $ 0.481
-1.19%
$ 12.03 million $ 961,457
Aug 20, 2020 $ 0.487
-12.60%
$ 12.18 million $ 1.11 million
Aug 19, 2020 $ 0.557
+3.16%
$ 13.93 million $ 1.43 million