Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Adelphoi Adelphoi (ADL)
0.005221 USD (-1.37%)
0.00000066 BTC (-0.73%)
0.00002069 ETH (-0.64%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Market Cap
108,185 USD
14 BTC
429 ETH
Volume (24h)
162 USD
0.02 BTC
0.64 ETH
Circulating Supply
20,722,224 ADL
Total Supply
100,000,000 ADL

Historical data for Adelphoi

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 21, 2019 0.004943 0.006006 0.004538 0.005724 238 118,617
May 20, 2019 0.005656 0.006113 0.004261 0.004946 200 102,483
May 19, 2019 0.005218 0.006043 0.005085 0.005655 194 117,185
May 18, 2019 0.005197 0.005741 0.004505 0.005360 175 111,081
May 17, 2019 0.006775 0.007134 0.004560 0.005197 320 107,691
May 16, 2019 0.005887 0.008054 0.005627 0.007329 265 151,874
May 15, 2019 0.005823 0.007114 0.005448 0.005895 184 122,158
May 14, 2019 0.006173 0.006594 0.004280 0.005827 203 120,740
May 13, 2019 0.006343 0.007731 0.004394 0.006170 216 127,851
May 12, 2019 0.011883 0.012129 0.005785 0.006343 415 131,441
May 11, 2019 0.011148 0.012657 0.010632 0.011874 217 246,053
May 10, 2019 0.009868 0.012428 0.009757 0.011148 159 231,014
May 09, 2019 0.010103 0.010253 0.009472 0.009995 1,031 207,125
May 08, 2019 0.010031 0.010203 0.009510 0.010103 145 209,347
May 07, 2019 0.009644 0.010352 0.009524 0.010044 178 208,135
May 06, 2019 0.010348 0.010844 0.008870 0.009647 125 199,905
May 05, 2019 0.011082 0.011662 0.010010 0.010353 146 214,537
May 04, 2019 0.010215 0.011421 0.010065 0.011084 156 229,690
May 03, 2019 0.010128 0.011503 0.009991 0.010215 152 211,672
May 02, 2019 0.010533 0.010863 0.009510 0.010128 155 209,881
May 01, 2019 0.010482 0.010957 0.009913 0.010529 155 218,190
Apr 30, 2019 0.010117 0.010512 0.009354 0.010484 153 217,244
Apr 29, 2019 0.009498 0.010475 0.009498 0.010116 158 209,630
Apr 28, 2019 0.010630 0.010883 0.009476 0.009493 298 196,719
Apr 27, 2019 0.010630 0.010813 0.010443 0.010628 160 220,232
Apr 26, 2019 0.010449 0.010800 0.010307 0.010630 282 220,276
Apr 25, 2019 0.008762 0.011121 0.008653 0.010414 121 215,796
Apr 24, 2019 0.008645 0.009146 0.008525 0.008762 119 181,558
Apr 23, 2019 0.008280 0.009462 0.008266 0.008650 181 179,251
Apr 22, 2019 0.008517 0.009113 0.006219 0.008280 156 171,589
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Adelphoi

Adel describes itself as a technology incubator for blockchain innovation. Its community can collaborate on ideas and use the AdelWiki™ to collectively create business plans. Its mission is to incubate projects that will positively change the world. This ecosystem will maintain its fiat independence through the use of the Adelphoi ($ADL) cryptocurrency coin.

Adelphoi Statistics
Adelphoi Price 0.005221 USD
Adelphoi ROI -97.68%
Market Rank #1548
Market Cap 108,185 USD
24 Hour Volume 162 USD
Circulating Supply 20,722,224 ADL
Total Supply 100,000,000 ADL
Max Supply No Data
All Time High 1.01 USD
(Jun 19, 2017)
All Time Low 0.004261 USD
(May 20, 2019)
52 Week High / Low 0.071621 USD /
0.004261 USD
90 Day High / Low 0.015114 USD /
0.004261 USD
30 Day High / Low 0.012657 USD /
0.004261 USD
7 Day High / Low 0.008054 USD /
0.004261 USD
24 Hour High / Low 0.006051 USD /
0.004975 USD
Yesterday's High / Low 0.006006 USD /
0.004538 USD
Yesterday's Open / Close 0.004943 USD /
0.005724 USD
Yesterday's Change $0.000781 USD (+15.81%)
Yesterday's Volume $238 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)