Adelphoi
(ADL)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 23 avr. 2019 | 0.008280 | 0.009462 | 0.008266 | 0.008650 | 181 | 179,251 |
| 22 avr. 2019 | 0.008517 | 0.009113 | 0.006219 | 0.008280 | 156 | 171,589 |
| 21 avr. 2019 | 0.008561 | 0.008677 | 0.007723 | 0.008522 | 249 | 176,586 |
| 20 avr. 2019 | 0.008881 | 0.008900 | 0.008328 | 0.008557 | 142 | 177,327 |
| 19 avr. 2019 | 0.008982 | 0.009270 | 0.008771 | 0.008881 | 142 | 184,033 |
| 18 avr. 2019 | 0.008055 | 0.009640 | 0.007741 | 0.009194 | 282 | 190,516 |
| 17 avr. 2019 | 0.007877 | 0.008674 | 0.007604 | 0.008525 | 112 | 176,660 |
| 16 avr. 2019 | 0.007017 | 0.008557 | 0.006946 | 0.007880 | 121 | 163,295 |
| 15 avr. 2019 | 0.007165 | 0.008470 | 0.006317 | 0.007017 | 139 | 145,408 |
| 14 avr. 2019 | 0.007877 | 0.007979 | 0.006347 | 0.007165 | 146 | 148,466 |
| 13 avr. 2019 | 0.008484 | 0.009098 | 0.006812 | 0.007877 | 145 | 163,225 |
| 12 avr. 2019 | 0.008034 | 0.009123 | 0.007404 | 0.008484 | 95 | 175,813 |
| 11 avr. 2019 | 0.012227 | 0.012391 | 0.005410 | 0.008036 | 187 | 166,528 |
| 10 avr. 2019 | 0.012360 | 0.012810 | 0.011407 | 0.012221 | 147 | 253,248 |
| 09 avr. 2019 | 0.012621 | 0.012837 | 0.012052 | 0.012364 | 152 | 256,209 |
| 08 avr. 2019 | 0.012154 | 0.012852 | 0.011826 | 0.012621 | 136 | 261,531 |
| 07 avr. 2019 | 0.012420 | 0.012542 | 0.011759 | 0.012152 | 149 | 251,813 |
| 06 avr. 2019 | 0.012745 | 0.012933 | 0.012041 | 0.012433 | 142 | 257,636 |
| 05 avr. 2019 | 0.012774 | 0.013002 | 0.012590 | 0.012742 | 115 | 264,032 |
| 04 avr. 2019 | 0.014156 | 0.014573 | 0.012537 | 0.012775 | 238 | 264,727 |
| 03 avr. 2019 | 0.013942 | 0.015114 | 0.013821 | 0.014149 | 121 | 293,192 |
| 02 avr. 2019 | 0.011919 | 0.014209 | 0.011865 | 0.013935 | 298 | 288,761 |
| 01 avr. 2019 | 0.011637 | 0.012003 | 0.011522 | 0.011909 | 102 | 246,776 |
| 31 mars 2019 | 0.011729 | 0.011805 | 0.011529 | 0.011642 | 114 | 241,253 |
| 30 mars 2019 | 0.011628 | 0.012629 | 0.011575 | 0.011729 | 95 | 243,060 |
| 29 mars 2019 | 0.011539 | 0.011705 | 0.011311 | 0.011651 | 125 | 241,444 |
| 28 mars 2019 | 0.011589 | 0.011636 | 0.011364 | 0.011539 | 239 | 239,123 |
| 27 mars 2019 | 0.011543 | 0.011888 | 0.011369 | 0.011589 | 84 | 240,157 |
| 26 mars 2019 | 0.011457 | 0.011696 | 0.011150 | 0.011696 | 148 | 242,358 |
| 25 mars 2019 | 0.011541 | 0.011743 | 0.011305 | 0.011619 | 104 | 240,778 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
