Adelphoi Historical Data

ADL Page 15
Download
Date Close Price change Market cap Trading volume
Jan 10, 2019 $ 0.0151
-19.36%
$ 313,769 $ 476
Jan 9, 2019 $ 0.0188
+1.05%
$ 389,180 $ 738
Jan 8, 2019 $ 0.0186
-29.70%
$ 385,137 $ 255
Jan 7, 2019 $ 0.0264
+24.80%
$ 547,898 $ 348
Jan 3, 2019 $ 0.0278
-33.47%
$ 575,272 $ 1
Dec 30, 2018 $ 0.0387
+90.39%
$ 802,721 $ 71
Dec 29, 2018 $ 0.0204
-39.46%
$ 421,745 $ 305
Dec 28, 2018 $ 0.0337
+27.59%
$ 697,837 $ 576
Dec 27, 2018 $ 0.0264
+9.70%
$ 546,511 $ 609
Dec 26, 2018 $ 0.0173
+0.03%
$ 357,468 $ 35
Dec 25, 2018 $ 0.0172
+12.46%
$ 357,391 $ 35
Dec 24, 2018 $ 0.0153
-0.62%
$ 317,607 $ 65
Dec 23, 2018 $ 0.0154
-13.46%
$ 319,445 $ 1,142
Dec 22, 2018 $ 0.0178
+13.24%
$ 368,943 $ 64
Dec 21, 2018 $ 0.0125
-12.01%
$ 259,890 $ 250
Dec 20, 2018 $ 0.0143
-5.04%
$ 295,531 $ 527
Dec 19, 2018 $ 0.015
+2.69%
$ 311,461 $ 689
Dec 18, 2018 $ 0.0146
-17.46%
$ 303,105 $ 344
Dec 17, 2018 $ 0.0104
+6.32%
$ 216,120 $ 8
Dec 16, 2018 $ 0.0117
+30.48%
$ 241,543 $ 142
Dec 15, 2018 $ 0.00893
-14.37%
$ 185,150 $ 105
Dec 13, 2018 $ 0.0108
-2.33%
$ 223,434 $ 324
Dec 12, 2018 $ 0.011
-43.66%
$ 228,925 $ 729
Dec 11, 2018 $ 0.0196
+56.26%
$ 406,370 $ 184
Dec 10, 2018 $ 0.0117
+7.00%
$ 241,514 $ 731
Dec 7, 2018 $ 0.0221
+6.65%
$ 458,298 $ 132
Dec 6, 2018 $ 0.0208
-3.74%
$ 430,322 $ 177
Dec 5, 2018 $ 0.0268
-0.69%
$ 555,547 $ 37
Dec 4, 2018 $ 0.027
+31.10%
$ 559,799 $ 187
Dec 3, 2018 $ 0.0121
-3.74%
$ 250,859 $ 10
Dec 2, 2018 $ 0.0169
-0.01%
$ 351,119 $ 291
Dec 1, 2018 $ 0.0169
+25.77%
$ 350,911 $ 291
Nov 29, 2018 $ 0.0282
+0.00%
$ 584,820 $ 4,089
Nov 28, 2018 $ 0.0274
+0.00%
$ 567,081 $ 3,750
Nov 27, 2018 $ 0.0265
+0.00%
$ 550,099 $ 3,926
Nov 26, 2018 $ 0.0247
+0.00%
$ 511,112 $ 3,820
Nov 25, 2018 $ 0.0174
+0.00%
$ 360,892 $ 4,292
Nov 24, 2018 $ 0.0155
+0.00%
$ 320,343 $ 4,307
Nov 23, 2018 $ 0.0203
+0.00%
$ 419,889 $ 4,525
Nov 22, 2018 $ 0.0188
+0.00%
$ 390,512 $ 4,500
Nov 21, 2018 $ 0.0252
+0.00%
$ 521,310 $ 4,634
Nov 20, 2018 $ 0.0347
+0.00%
$ 719,015 $ 5,282
Nov 19, 2018 $ 0.0228
+0.00%
$ 473,084 $ 5,598
Nov 18, 2018 $ 0.0353
+0.00%
$ 732,135 $ 5,553
Nov 17, 2018 $ 0.0374
+0.00%
$ 774,929 $ 5,591
Nov 16, 2018 $ 0.0455
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0429
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0481
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0557
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0583
+0.00%
$ -- $ 6,388