Aidos Kuneen Historical Data

ADK Page 40
Download
Date Close Price change Market cap Trading volume
Feb 15, 2019 $ 2.45
+2.30%
$ 61.33 million $ 138,944
Feb 14, 2019 $ 2.4
-0.67%
$ 59.95 million $ 556
Feb 13, 2019 $ 2.41
+0.38%
$ 60.37 million $ 578
Feb 12, 2019 $ 2.41
-1.52%
$ 60.15 million $ 189,342
Jan 29, 2019 $ 2.29
+3.20%
$ 57.19 million $ 186,426
Jan 28, 2019 $ 2.22
-6.22%
$ 55.42 million $ 178,483
Jan 27, 2019 $ 2.39
-3.44%
$ 59.65 million $ 227,389
Jan 26, 2019 $ 2.47
+4.30%
$ 61.78 million $ 66,820
Jan 25, 2019 $ 2.37
-5.85%
$ 59.23 million $ 248,649
Jan 24, 2019 $ 2.52
+3.55%
$ 62.93 million $ 225,564
Jan 23, 2019 $ 2.43
-3.25%
$ 60.77 million $ 207,890
Jan 22, 2019 $ 2.51
+1.42%
$ 62.81 million $ 151,256
Jan 21, 2019 $ 2.48
-5.82%
$ 61.93 million $ 339,146
Jan 20, 2019 $ 2.63
-11.18%
$ 65.76 million $ 129,457
Jan 19, 2019 $ 2.96
+0.02%
$ 74.05 million $ 93,544
Jan 18, 2019 $ 2.96
-2.01%
$ 74.03 million $ 80,849
Jan 17, 2019 $ 3.02
-1.10%
$ 75.53 million $ 134,621
Jan 16, 2019 $ 3.06
+2.71%
$ 76.38 million $ 118,505
Jan 15, 2019 $ 2.97
+0.88%
$ 74.37 million $ 125,814
Jan 14, 2019 $ 2.95
+3.41%
$ 73.75 million $ 110,174
Jan 13, 2019 $ 2.85
-2.12%
$ 71.3 million $ 98,576
Jan 12, 2019 $ 2.91
-0.05%
$ 72.85 million $ 83,914
Jan 11, 2019 $ 2.92
-11.01%
$ 72.9 million $ 169,524
Jan 10, 2019 $ 3.28
-10.42%
$ 81.92 million $ 98,779
Jan 9, 2019 $ 3.66
-9.65%
$ 91.47 million $ 116,830
Jan 8, 2019 $ 4.05
-2.35%
$ 101.24 million $ 51,528
Jan 7, 2019 $ 4.15
-1.49%
$ 103.66 million $ 41,024
Jan 6, 2019 $ 4.21
+10.19%
$ 105.25 million $ 47,908
Jan 5, 2019 $ 3.82
-1.84%
$ 95.52 million $ 43,896
Jan 4, 2019 $ 4.11
+0.29%
$ 102.86 million $ 101,632
Jan 3, 2019 $ 3.94
-6.16%
$ 98.46 million $ 32,006
Jan 2, 2019 $ 4.19
-0.86%
$ 104.84 million $ 108,705
Jan 1, 2019 $ 4.22
+3.40%
$ 105.61 million $ 55,477
Dec 31, 2018 $ 4.09
-1.68%
$ 102.13 million $ 94,074
Dec 30, 2018 $ 4.15
-9.20%
$ 103.8 million $ 227,535
Dec 29, 2018 $ 4.57
-7.74%
$ 114.29 million $ 57,905
Dec 28, 2018 $ 4.96
+5.63%
$ 124.07 million $ 105,578
Dec 27, 2018 $ 4.7
-5.62%
$ 117.45 million $ 59,587
Dec 26, 2018 $ 4.98
-5.09%
$ 124.44 million $ 36,718
Dec 25, 2018 $ 5.24
+0.76%
$ 130.93 million $ 51,073
Dec 24, 2018 $ 5.2
-6.48%
$ 129.9 million $ 75,255
Dec 23, 2018 $ 5.55
-3.44%
$ 138.84 million $ 100,085
Dec 22, 2018 $ 5.75
+3.46%
$ 143.71 million $ 60,381
Dec 21, 2018 $ 5.71
-24.22%
$ 142.74 million $ 314,356
Dec 20, 2018 $ 7.54
+2.46%
$ 188.46 million $ 333,602
Dec 19, 2018 $ 7.36
+3.67%
$ 184.07 million $ 430,461
Dec 18, 2018 $ 7.1
+26.04%
$ 177.45 million $ 247,875
Dec 17, 2018 $ 5.63
+5.15%
$ 140.84 million $ 81,726
Dec 16, 2018 $ 5.36
+0.19%
$ 133.93 million $ 77,522
Dec 15, 2018 $ 5.35
+1.30%
$ 133.7 million $ 105,597