Adelphoi Historical Data

ADL Page 8
Download
Date Close Price change Market cap Trading volume
Jan 7, 2020 $ 0.00534
+1.03%
$ 110,645 $ 203
Jan 6, 2020 $ 0.00529
+21.27%
$ 109,531 $ 322
Jan 5, 2020 $ 0.00436
-1.58%
$ 90,304 $ 162
Jan 4, 2020 $ 0.00443
+7.36%
$ 91,752 $ 193
Jan 3, 2020 $ 0.00412
+5.15%
$ 85,449 $ 175
Jan 2, 2020 $ 0.00392
-18.94%
$ 81,265 $ 202
Jan 1, 2020 $ 0.00484
+43.20%
$ 100,257 $ 349
Dec 31, 2019 $ 0.00338
-11.90%
$ 70,018 $ 183
Dec 30, 2019 $ 0.00384
-7.63%
$ 79,475 $ 168
Dec 29, 2019 $ 0.00415
+28.97%
$ 86,036 $ 361
Dec 28, 2019 $ 0.00322
+2.83%
$ 66,710 $ 177
Dec 27, 2019 $ 0.00313
+0.54%
$ 64,871 $ 184
Dec 26, 2019 $ 0.00311
-6.52%
$ 64,521 $ 198
Dec 25, 2019 $ 0.00333
+3.30%
$ 68,951 $ 193
Dec 24, 2019 $ 0.00322
-0.83%
$ 66,733 $ 218
Dec 23, 2019 $ 0.00325
-6.04%
$ 67,309 $ 178
Dec 22, 2019 $ 0.00346
+3.88%
$ 71,614 $ 126
Dec 21, 2019 $ 0.00333
+1.66%
$ 68,956 $ 114
Dec 20, 2019 $ 0.00327
-1.60%
$ 67,825 $ 723
Dec 19, 2019 $ 0.00333
-1.73%
$ 68,945 $ 198
Dec 18, 2019 $ 0.00339
+5.48%
$ 70,166 $ 212
Dec 17, 2019 $ 0.00322
-1.55%
$ 66,626 $ 182
Dec 16, 2019 $ 0.00327
-0.78%
$ 67,679 $ 194
Dec 15, 2019 $ 0.00329
-1.58%
$ 68,213 $ 189
Dec 14, 2019 $ 0.00334
-6.25%
$ 69,314 $ 335
Dec 13, 2019 $ 0.00357
+2.65%
$ 73,930 $ 182
Dec 12, 2019 $ 0.00348
-0.04%
$ 72,026 $ 193
Dec 11, 2019 $ 0.00347
-0.81%
$ 71,900 $ 348
Dec 10, 2019 $ 0.0035
-1.41%
$ 72,490 $ 215
Dec 9, 2019 $ 0.00355
-9.94%
$ 73,517 $ 197
Dec 8, 2019 $ 0.00394
+4.21%
$ 81,625 $ 190
Dec 7, 2019 $ 0.00378
-4.24%
$ 78,329 $ 256
Dec 6, 2019 $ 0.00395
+3.27%
$ 81,797 $ 177
Dec 5, 2019 $ 0.00383
+6.84%
$ 79,432 $ 221
Dec 4, 2019 $ 0.00362
+22.41%
$ 74,949 $ 314
Dec 3, 2019 $ 0.00295
-24.36%
$ 61,231 $ 419
Dec 2, 2019 $ 0.00391
-0.93%
$ 80,960 $ 216
Dec 1, 2019 $ 0.00394
+6.05%
$ 81,736 $ 168
Nov 30, 2019 $ 0.00372
-9.75%
$ 77,069 $ 157
Nov 29, 2019 $ 0.00412
+2.02%
$ 85,451 $ 128
Nov 28, 2019 $ 0.00404
-0.99%
$ 83,765 $ 199
Nov 27, 2019 $ 0.00409
+18.39%
$ 84,784 $ 188
Nov 26, 2019 $ 0.00346
-7.90%
$ 71,619 $ 160
Nov 25, 2019 $ 0.00374
+2.99%
$ 77,532 $ 158
Nov 24, 2019 $ 0.00363
-3.43%
$ 75,280 $ 186
Nov 23, 2019 $ 0.00376
+1.53%
$ 77,948 $ 217
Nov 22, 2019 $ 0.00369
-8.55%
$ 76,485 $ 200
Nov 21, 2019 $ 0.00404
+1.31%
$ 83,640 $ 235
Nov 20, 2019 $ 0.00398
-6.76%
$ 82,560 $ 176
Nov 19, 2019 $ 0.00427
+9.62%
$ 88,539 $ 221