Aidos Kuneen Historical Data

ADK Page 34
Download
Date Close Price change Market cap Trading volume
Dec 12, 2019 $ 1.14
-1.12%
$ 28.39 million $ 2.31 million
Dec 11, 2019 $ 1.15
+0.45%
$ 28.66 million $ 2.67 million
Dec 10, 2019 $ 1.14
-8.65%
$ 28.53 million $ 3.03 million
Dec 9, 2019 $ 1.25
-8.09%
$ 31.22 million $ 2.59 million
Dec 8, 2019 $ 1.36
-5.20%
$ 33.97 million $ 3.32 million
Dec 7, 2019 $ 1.43
+0.68%
$ 35.83 million $ 3.82 million
Dec 6, 2019 $ 1.42
+1.65%
$ 35.59 million $ 4.03 million
Dec 5, 2019 $ 1.4
+2.53%
$ 35.08 million $ 4.4 million
Dec 4, 2019 $ 1.38
-4.33%
$ 34.47 million $ 3.85 million
Dec 3, 2019 $ 1.44
-3.41%
$ 36.03 million $ 3.84 million
Dec 2, 2019 $ 1.49
+0.44%
$ 37.31 million $ 3.86 million
Dec 1, 2019 $ 1.49
+0.43%
$ 37.14 million $ 4.13 million
Nov 30, 2019 $ 1.48
-4.07%
$ 36.98 million $ 4.05 million
Nov 29, 2019 $ 1.54
+1.15%
$ 38.57 million $ 3.92 million
Nov 28, 2019 $ 1.53
+0.34%
$ 38.13 million $ 3 million
Nov 27, 2019 $ 1.52
+2.90%
$ 38.07 million $ 2.95 million
Nov 26, 2019 $ 1.48
+0.30%
$ 37 million $ 2.74 million
Nov 25, 2019 $ 1.47
+6.95%
$ 36.8 million $ 2.73 million
Nov 24, 2019 $ 1.38
-6.07%
$ 34.42 million $ 3.78 million
Nov 23, 2019 $ 1.47
-1.31%
$ 36.64 million $ 3.14 million
Nov 22, 2019 $ 1.48
-1.76%
$ 37.02 million $ 2.95 million
Nov 21, 2019 $ 1.51
-6.84%
$ 37.68 million $ 3.09 million
Nov 20, 2019 $ 1.62
+2.58%
$ 40.46 million $ 3.87 million
Nov 19, 2019 $ 1.58
+0.06%
$ 39.44 million $ 4.26 million
Nov 18, 2019 $ 1.58
-8.37%
$ 39.43 million $ 4.41 million
Nov 17, 2019 $ 1.72
-1.60%
$ 43.02 million $ 3.58 million
Nov 16, 2019 $ 1.75
-3.54%
$ 43.77 million $ 3.29 million
Nov 15, 2019 $ 1.82
-2.80%
$ 45.38 million $ 3.59 million
Nov 14, 2019 $ 1.87
-4.02%
$ 46.69 million $ 3.56 million
Nov 13, 2019 $ 1.95
-9.57%
$ 48.64 million $ 3.66 million
Nov 12, 2019 $ 2.15
-6.28%
$ 53.79 million $ 3.39 million
Nov 11, 2019 $ 2.3
-7.89%
$ 57.39 million $ 4.24 million
Nov 10, 2019 $ 2.49
+1.44%
$ 62.36 million $ 4.58 million
Nov 9, 2019 $ 2.46
-1.02%
$ 61.48 million $ 3.67 million
Nov 8, 2019 $ 2.49
-5.03%
$ 62.13 million $ 3.96 million
Nov 7, 2019 $ 2.62
-2.62%
$ 65.43 million $ 3.58 million
Nov 6, 2019 $ 2.69
-2.11%
$ 67.19 million $ 5.23 million
Nov 5, 2019 $ 2.74
+4.30%
$ 68.52 million $ 4.99 million
Nov 4, 2019 $ 2.63
-1.91%
$ 65.7 million $ 4.42 million
Nov 3, 2019 $ 2.68
+0.48%
$ 66.98 million $ 4.23 million
Nov 2, 2019 $ 2.67
+2.59%
$ 66.66 million $ 4.49 million
Nov 1, 2019 $ 2.6
-2.82%
$ 64.98 million $ 4.1 million
Oct 31, 2019 $ 2.67
-5.33%
$ 66.86 million $ 4.6 million
Oct 30, 2019 $ 2.83
-3.27%
$ 70.65 million $ 4.58 million
Oct 29, 2019 $ 2.92
-0.98%
$ 73.04 million $ 4.41 million
Oct 28, 2019 $ 2.95
-4.38%
$ 73.77 million $ 4.17 million
Oct 27, 2019 $ 3.09
-4.35%
$ 77.17 million $ 5.85 million
Oct 26, 2019 $ 3.21
+7.03%
$ 80.35 million $ 5.45 million
Oct 25, 2019 $ 3
+4.29%
$ 75.03 million $ 5.29 million
Oct 24, 2019 $ 2.88
+6.31%
$ 72.07 million $ 5.13 million