Market Cap:

Adelphoi Adelphoi (ADL)

0.017464 USD (-0.13%)
0.00000488 BTC (0.69%)
0.00014853 ETH (2.18%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
361,891 USD
101 BTC
3,078 ETH
Volume (24h)
55 USD
0.02 BTC
0.47 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
Jan 20, 2019 0.017083 0.017700 0.017083 0.017621 71 365,141
Jan 19, 2019 0.017083 0.017083 0.017083 0.017083 - 353,994
Jan 18, 2019 0.017201 0.017227 0.017029 0.017083 - 353,994
Jan 17, 2019 0.017086 0.017218 0.016928 0.017207 76 356,557
Jan 16, 2019 0.015547 0.017156 0.015530 0.017085 127 354,045
Jan 15, 2019 0.015859 0.015935 0.015515 0.015575 36 322,740
Jan 14, 2019 0.013834 0.015993 0.013809 0.015871 76 328,875
Jan 13, 2019 0.014246 0.014327 0.013778 0.013828 0 286,537
Jan 12, 2019 0.015587 0.015646 0.014236 0.014259 2 295,486
Jan 11, 2019 0.015226 0.015620 0.015127 0.015602 1 323,317
Jan 10, 2019 0.019127 0.019257 0.015128 0.015229 13 315,583
Jan 09, 2019 0.018356 0.019201 0.016155 0.019113 591 396,059
Jan 08, 2019 0.022715 0.022790 0.018323 0.018323 16 379,683
Jan 07, 2019 0.028282 0.028282 0.021122 0.022681 281 470,005
Jan 06, 2019 0.028282 0.028282 0.028282 0.028282 - 586,071
Jan 05, 2019 0.028085 0.028494 0.028085 0.028282 - 586,071
Jan 04, 2019 0.028020 0.028253 0.027577 0.028159 1 583,509
Jan 03, 2019 0.024634 0.028500 0.024634 0.027997 1 580,170
Jan 02, 2019 0.024634 0.024634 0.024634 0.024634 - 510,479
Jan 01, 2019 0.024634 0.024634 0.024634 0.024634 - 510,479
Dec 31, 2018 0.024634 0.024634 0.024634 0.024634 - 510,479
Dec 30, 2018 0.024361 0.024885 0.024130 0.024634 - 510,479
Dec 29, 2018 0.025100 0.025285 0.024261 0.024337 127 504,308
Dec 28, 2018 0.023361 0.025344 0.023312 0.025061 209 519,314
Dec 27, 2018 0.014579 0.024351 0.014243 0.023338 391 483,612
Dec 26, 2018 0.014441 0.014727 0.014215 0.014589 1 302,310
Dec 25, 2018 0.015357 0.015357 0.014167 0.014442 3 299,268
Dec 24, 2018 0.015439 0.024190 0.014456 0.015325 34 317,563
Dec 23, 2018 0.017949 0.042283 0.014181 0.015433 985 319,806
Dec 22, 2018 0.012754 0.017938 0.012615 0.017911 64 371,147
* Earliest data in range (UTC time)
** Latest data in range (UTC time)