Adelphoi Historical Data

ADL Page 5
Download
Date Close Price change Market cap Trading volume
Jun 5, 2020 $ 0.00966
-2.19%
$ 200,253 $ 243
Jun 4, 2020 $ 0.00988
+1.09%
$ 204,807 $ 205
Jun 3, 2020 $ 0.00978
+1.66%
$ 202,610 $ 237
Jun 2, 2020 $ 0.00962
-9.08%
$ 199,282 $ 259
Jun 1, 2020 $ 0.0106
-8.43%
$ 219,233 $ 308
May 31, 2020 $ 0.0116
-2.23%
$ 239,408 $ 211
May 30, 2020 $ 0.0118
+2.62%
$ 244,816 $ 208
May 29, 2020 $ 0.0115
+0.31%
$ 238,617 $ 221
May 28, 2020 $ 0.0115
+3.20%
$ 237,793 $ 193
May 27, 2020 $ 0.0111
+3.62%
$ 230,341 $ 251
May 26, 2020 $ 0.0107
-0.97%
$ 222,271 $ 192
May 25, 2020 $ 0.0108
+1.18%
$ 224,481 $ 243
May 24, 2020 $ 0.0107
-3.68%
$ 221,984 $ 248
May 23, 2020 $ 0.0111
-0.65%
$ 230,465 $ 194
May 22, 2020 $ 0.0112
+1.12%
$ 231,939 $ 247
May 21, 2020 $ 0.0111
-4.75%
$ 229,447 $ 253
May 20, 2020 $ 0.0116
-2.47%
$ 240,940 $ 266
May 19, 2020 $ 0.0119
-0.40%
$ 247,054 $ 258
May 18, 2020 $ 0.012
+1.43%
$ 248,117 $ 270
May 17, 2020 $ 0.0118
+2.35%
$ 244,613 $ 163
May 16, 2020 $ 0.0115
+1.32%
$ 238,967 $ 291
May 15, 2020 $ 0.0114
-4.45%
$ 235,771 $ 233
May 14, 2020 $ 0.0119
+5.22%
$ 246,746 $ 299
May 13, 2020 $ 0.0113
+5.36%
$ 234,507 $ 205
May 12, 2020 $ 0.0107
-6.87%
$ 222,460 $ 303
May 11, 2020 $ 0.0115
+12.49%
$ 238,898 $ 257
May 10, 2020 $ 0.0102
-1.79%
$ 212,388 $ 281
May 9, 2020 $ 0.0104
+1.10%
$ 216,332 $ 419
May 8, 2020 $ 0.0103
-5.60%
$ 213,986 $ 217
May 7, 2020 $ 0.0109
+0.10%
$ 226,739 $ 424
May 6, 2020 $ 0.0109
+3.24%
$ 226,584 $ 261
May 5, 2020 $ 0.0106
+1.76%
$ 219,249 $ 170
May 4, 2020 $ 0.0104
+3.57%
$ 215,477 $ 329
May 3, 2020 $ 0.01
-0.78%
$ 208,057 $ 323
May 2, 2020 $ 0.0101
+3.24%
$ 209,723 $ 254
May 1, 2020 $ 0.0098
+2.48%
$ 203,163 $ 266
Apr 30, 2020 $ 0.00956
+1.00%
$ 198,107 $ 296
Apr 29, 2020 $ 0.00947
-4.76%
$ 196,164 $ 247
Apr 28, 2020 $ 0.00994
-6.75%
$ 205,957 $ 312
Apr 27, 2020 $ 0.0107
+11.94%
$ 220,852 $ 433
Apr 26, 2020 $ 0.00952
-13.33%
$ 197,227 $ 293
Apr 25, 2020 $ 0.011
+4.50%
$ 227,518 $ 232
Apr 24, 2020 $ 0.0105
+13.20%
$ 217,711 $ 964
Apr 23, 2020 $ 0.00928
+3.51%
$ 192,304 $ 271
Apr 22, 2020 $ 0.00896
+2.15%
$ 185,751 $ 216
Apr 21, 2020 $ 0.00878
-4.43%
$ 181,845 $ 167
Apr 20, 2020 $ 0.00918
+13.83%
$ 190,303 $ 310
Apr 19, 2020 $ 0.00807
-5.46%
$ 167,204 $ 155
Apr 18, 2020 $ 0.00853
-7.91%
$ 176,833 $ 677
Apr 17, 2020 $ 0.00927
+0.16%
$ 192,005 $ 170