Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
Adelphoi Adelphoi (ADL)
0.011405 USD (-2.61%)
0.00000283 BTC (-2.90%)
0.00008178 ETH (-2.59%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
236,329 USD
59 BTC
1,695 ETH
Volume (24h)
51 USD
0.01 BTC
0.37 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
Mar 18, 2019 0.011624 0.011931 0.011460 0.011715 97 242,754
Mar 17, 2019 0.011813 0.011954 0.011471 0.011614 70 240,673
Mar 16, 2019 0.011447 0.012118 0.011210 0.011812 107 244,765
Mar 15, 2019 0.011323 0.011613 0.011122 0.011449 101 237,251
Mar 14, 2019 0.011112 0.011666 0.011090 0.011331 79 234,803
Mar 13, 2019 0.010992 0.011425 0.010838 0.011037 119 228,718
Mar 12, 2019 0.011085 0.011266 0.010841 0.010970 93 227,317
Mar 11, 2019 0.011293 0.011367 0.010913 0.010957 107 227,046
Mar 10, 2019 0.011982 0.011982 0.011025 0.011325 130 234,671
Mar 09, 2019 0.011882 0.012179 0.011768 0.011966 91 247,961
Mar 08, 2019 0.010911 0.012151 0.010899 0.011890 124 246,391
Mar 07, 2019 0.010885 0.011536 0.010858 0.010898 93 225,836
Mar 06, 2019 0.012034 0.012211 0.010823 0.011352 119 235,249
Mar 05, 2019 0.011963 0.012618 0.011207 0.012054 95 249,777
Mar 04, 2019 0.012921 0.013047 0.011365 0.011955 76 247,731
Mar 03, 2019 0.012418 0.013040 0.012311 0.012981 129 269,002
Mar 02, 2019 0.012189 0.012873 0.011664 0.012431 84 257,595
Mar 01, 2019 0.011781 0.013305 0.010746 0.012367 206 256,265
Feb 28, 2019 0.012042 0.012848 0.011289 0.011783 287 244,179
Feb 27, 2019 0.011028 0.012253 0.010854 0.012220 121 253,223
Feb 26, 2019 0.011311 0.013949 0.010729 0.011018 221 228,312
Feb 25, 2019 0.010982 0.011875 0.010894 0.011345 150 235,094
Feb 24, 2019 0.012350 0.012741 0.010759 0.011022 147 228,395
Feb 23, 2019 0.012108 0.012840 0.011763 0.012337 150 255,660
Feb 22, 2019 0.013291 0.014394 0.011694 0.012130 156 251,351
Feb 21, 2019 0.013574 0.014630 0.012190 0.012985 183 269,079
Feb 20, 2019 0.015008 0.015043 0.010921 0.013041 386 270,228
Feb 19, 2019 0.014844 0.015378 0.014843 0.015021 10 311,262
Feb 18, 2019 0.015601 0.025080 0.014681 0.014832 204 307,344
Feb 17, 2019 0.014659 0.015738 0.014653 0.015662 5 324,550
* 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 Price 0.011405 USD
Market Rank #1389
Market Cap 236,329 USD
24h Volume 51 USD
Circulating Supply 20,722,224 ADL
Total Supply 100,000,000 ADL
Max Supply No Data
Yesterday's Open / Close $0.011624 USD / $0.011715 USD
Yesterday's High / Low $0.011931 USD / $0.011460 USD
Yesterday's Change +0.000090 USD (+0.78%)
Yesterday's Volume $97 USD