ADN Coin Values ADN
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-07-22 | $0.0006720 | $0.0005690 | $0.0006670 | $0.0005360 |
2019-07-23 | $0.0005690 | $0.0007090 | $0.0007170 | $0.0004480 |
2019-07-24 | $0.0007090 | $0.0007020 | $0.0007240 | $0.0005220 |
2019-07-25 | $0.0007020 | $0.0005860 | $0.0007110 | $0.0005510 |
2019-07-26 | $0.0005860 | $0.0005550 | $0.0006930 | $0.0000660 |
2019-07-27 | $0.0005550 | $0.0006130 | $0.0006500 | $0.0004830 |
2019-07-28 | $0.0006130 | $0.0006040 | $0.0006250 | $0.0005170 |
2019-07-29 | $0.0006040 | $0.0005630 | $0.0006030 | $0.0005160 |
2019-07-30 | $0.0005630 | $0.0005120 | $0.0005620 | $0.0005060 |
2019-07-31 | $0.0005120 | $0.0005640 | $0.0005840 | $0.0004480 |
2019-08-01 | $0.0005640 | $0.0005760 | $0.0005810 | $0.0004480 |
2019-08-02 | $0.0005760 | $0.0005860 | $0.0005880 | $0.0004830 |
2019-08-03 | $0.0005860 | $0.0006370 | $0.0006770 | $0.0005110 |
2019-08-04 | $0.0006370 | $0.0005790 | $0.0006610 | $0.0004990 |
2019-08-05 | $0.0005790 | $0.0006040 | $0.0006090 | $0.0005410 |
2019-08-06 | $0.0006040 | $0.0005850 | $0.0005870 | $0.0005260 |
2019-08-07 | $0.0005850 | $0.0005630 | $0.0005880 | $0.0005270 |
2019-08-08 | $0.0005630 | $0.0005600 | $0.0005620 | $0.0004910 |
2019-08-09 | $0.0005600 | $0.0005350 | $0.0005430 | $0.0004900 |
2019-08-10 | $0.0005350 | $0.0005140 | $0.0005240 | $0.0004930 |
2019-08-11 | $0.0005140 | $0.0005370 | $0.0005390 | $0.0004440 |
2019-08-12 | $0.0005370 | $0.0005200 | $0.0005240 | $0.0004670 |
2019-08-13 | $0.0005200 | $0.0004720 | $0.0005150 | $0.0004400 |
2019-08-14 | $0.0004720 | $0.0004270 | $0.0004270 | $0.0004100 |
2019-08-15 | $0.0004270 | $0.0004880 | $0.0004880 | $0.0004120 |
2019-08-16 | $0.0004880 | $0.0004040 | $0.0004820 | $0.0003890 |
2019-08-17 | $0.0004040 | $0.0004120 | $0.0004620 | $0.0003940 |
2019-08-18 | $0.0004120 | $0.0004560 | $0.0004640 | $0.0004110 |
2019-08-19 | $0.0004560 | $0.0004530 | $0.0004840 | $0.0004250 |
2019-08-20 | $0.0004530 | $0.0004190 | $0.0004700 | $0.0004170 |
2019-08-21 | $0.0004190 | $0.0004220 | $0.0005430 | $0.0003990 |
2019-08-22 | $0.0004220 | $0.0004330 | $0.0005060 | $0.0004200 |
2019-08-23 | $0.0004330 | $0.0004090 | $0.0004560 | $0.0003910 |
2019-08-24 | $0.0004090 | $0.0004320 | $0.0004400 | $0.0003970 |
2019-08-25 | $0.0004320 | $0.0004200 | $0.0004220 | $0.0003770 |
2019-08-26 | $0.0004200 | $0.0004220 | $0.0004260 | $0.0003690 |
2019-08-27 | $0.0004220 | $0.0003990 | $0.0004190 | $0.0003630 |
2019-08-28 | $0.0003990 | $0.0003550 | $0.0003680 | $0.0003460 |
2019-08-29 | $0.0003550 | $0.0003360 | $0.0003500 | $0.0003230 |
2019-08-30 | $0.0003360 | $0.0003440 | $0.0003490 | $0.0003270 |
2019-08-31 | $0.0003440 | $0.0003580 | $0.0003630 | $0.0003290 |
2019-09-01 | $0.0003580 | $0.0003580 | $0.0003620 | $0.0003510 |
2019-09-02 | $0.0003580 | $0.0003770 | $0.0003770 | $0.0003650 |
2019-09-03 | $0.0003770 | $0.0003730 | $0.0003820 | $0.0003530 |
2019-09-04 | $0.0003730 | $0.0003410 | $0.0003660 | $0.0003340 |
2019-09-05 | $0.0003410 | $0.0003450 | $0.0003520 | $0.0003330 |
2019-09-06 | $0.0003450 | $0.0003490 | $0.0003560 | $0.0003340 |
2019-09-07 | $0.0003490 | $0.0003460 | $0.0003740 | $0.0003460 |
2019-09-08 | $0.0003460 | $0.0003870 | $0.0003870 | $0.0003520 |
2019-09-09 | $0.0003870 | $0.0003710 | $0.0005010 | $0.0003710 |
2019-09-10 | $0.0003710 | $0.0003580 | $0.0004570 | $0.0003550 |
2019-09-11 | $0.0003580 | $0.0003980 | $0.0004480 | $0.0003550 |
2019-09-12 | $0.0003980 | $0.0003610 | $0.0004220 | $0.0003590 |
2019-09-13 | $0.0003610 | $0.0003990 | $0.0004030 | $0.0003610 |
2019-09-14 | $0.0003990 | $0.0003950 | $0.0004160 | $0.0003720 |
2019-09-15 | $0.0003950 | $0.0003920 | $0.0003960 | $0.0003730 |
2019-09-16 | $0.0003920 | $0.0004060 | $0.0004100 | $0.0003960 |
2019-09-17 | $0.0004060 | $0.0004030 | $0.0004280 | $0.0003140 |
2019-09-18 | $0.0004030 | $0.0004590 | $0.0004720 | $0.0003770 |
2019-09-19 | $0.0004590 | $0.0005000 | $0.0005920 | $0.0004310 |
2019-09-20 | $0.0005000 | $0.0006200 | $0.0006530 | $0.0004820 |
2019-09-21 | $0.0006200 | $0.0007590 | $0.0008900 | $0.0005810 |
2019-09-22 | $0.0007590 | $0.0007790 | $0.0008680 | $0.0004860 |
2019-09-23 | $0.0007790 | $0.0006730 | $0.0008260 | $0.0005670 |
2019-09-24 | $0.0006730 | $0.0005240 | $0.0006390 | $0.0003760 |
2019-09-25 | $0.0005240 | $0.0004510 | $0.0005600 | $0.0004430 |
2019-09-26 | $0.0004510 | $0.0005020 | $0.0006130 | $0.0004400 |
2019-09-27 | $0.0005020 | $0.0005410 | $0.0006090 | $0.0004950 |
2019-09-28 | $0.0005410 | $0.0005290 | $0.0005590 | $0.0005280 |
2019-09-29 | $0.0005290 | $0.0005380 | $0.0005450 | $0.0004110 |
2019-09-30 | $0.0005380 | $0.0005770 | $0.0006280 | $0.0005440 |
2019-10-01 | $0.0005770 | $0.0005430 | $0.0006100 | $0.0005270 |
2019-10-02 | $0.0005430 | $0.0005680 | $0.0006250 | $0.0005380 |
2019-10-03 | $0.0005680 | $0.0005640 | $0.0006060 | $0.0005100 |
2019-10-04 | $0.0005640 | $0.0005360 | $0.0005670 | $0.0005250 |
2019-10-05 | $0.0005360 | $0.0005590 | $0.0005700 | $0.0005110 |
2019-10-06 | $0.0005590 | $0.0005210 | $0.0005460 | $0.0005110 |
2019-10-07 | $0.0005210 | $0.0005040 | $0.0005540 | $0.0004730 |
2019-10-08 | $0.0005040 | $0.0005320 | $0.0005690 | $0.0004850 |
2019-10-09 | $0.0005320 | $0.0005840 | $0.0005940 | $0.0005160 |
2019-10-10 | $0.0005840 | $0.0005690 | $0.0005830 | $0.0004950 |
2019-10-11 | $0.0005690 | $0.0004980 | $0.0005410 | $0.0004720 |
2019-10-12 | $0.0004980 | $0.0004970 | $0.0005350 | $0.0004680 |
2019-10-13 | $0.0004970 | $0.0004720 | $0.0005370 | $0.0004660 |
2019-10-14 | $0.0004720 | $0.0004920 | $0.0005570 | $0.0004520 |
2019-10-15 | $0.0004920 | $0.0004740 | $0.0004970 | $0.0004390 |
2019-10-16 | $0.0004740 | $0.0004630 | $0.0004750 | $0.0004510 |
2019-10-17 | $0.0004630 | $0.0004560 | $0.0004780 | $0.0004460 |
2019-10-18 | $0.0004560 | $0.0004560 | $0.0004800 | $0.0004370 |
2019-10-19 | $0.0004560 | $0.0004670 | $0.0006020 | $0.0004450 |
2019-10-20 | $0.0004670 | $0.0004850 | $0.0005800 | $0.0004760 |
2019-10-21 | $0.0004850 | $0.0004940 | $0.0005100 | $0.0004820 |
2019-10-22 | $0.0004940 | $0.0004670 | $0.0005610 | $0.0004650 |
2019-10-23 | $0.0004670 | $0.0004360 | $0.0004720 | $0.0004310 |
2019-10-24 | $0.0004360 | $0.0004380 | $0.0004830 | $0.0004320 |
2019-10-25 | $0.0004380 | $0.0004980 | $0.0005130 | $0.0004930 |
2019-10-26 | $0.0004980 | $0.0005060 | $0.0005100 | $0.0004940 |
2019-10-27 | $0.0005060 | $0.0005160 | $0.0005180 | $0.0005140 |
2019-10-28 | $0.0005160 | $0.0005150 | $0.0005950 | $0.0005100 |
2019-10-29 | $0.0005150 | $0.0005280 | $0.0005470 | $0.0005200 |
2019-10-30 | $0.0005280 | $0.0004990 | $0.0005080 | $0.0004830 |
2019-10-31 | $0.0004990 | $0.0004860 | $0.0005130 | $0.0004860 |
2019-11-01 | $0.0004860 | $0.0004790 | $0.0005040 | $0.0004730 |
2019-11-02 | $0.0004790 | $0.0004810 | $0.0004840 | $0.0004770 |
2019-11-03 | $0.0004810 | $0.0004860 | $0.0004860 | $0.0004770 |
2019-11-04 | $0.0004860 | $0.0004940 | $0.0005130 | $0.0004940 |
2019-11-05 | $0.0004940 | $0.0005030 | $0.0005540 | $0.0004570 |
2019-11-06 | $0.0005030 | $0.0004780 | $0.0005140 | $0.0004670 |
2019-11-07 | $0.0004780 | $0.0004810 | $0.0005040 | $0.0004480 |
2019-11-08 | $0.0004810 | $0.0004630 | $0.0005060 | $0.0003700 |
2019-11-09 | $0.0004630 | $0.0004480 | $0.0004660 | $0.0004480 |
2019-11-10 | $0.0004480 | $0.0004710 | $0.0004770 | $0.0004450 |
2019-11-11 | $0.0004710 | $0.0004400 | $0.0004680 | $0.0002570 |
2019-11-12 | $0.0004400 | $0.0004380 | $0.0004600 | $0.0004360 |
2019-11-13 | $0.0004380 | $0.0004720 | $0.0004780 | $0.0004400 |
2019-11-14 | $0.0004720 | $0.0004510 | $0.0004640 | $0.0004360 |
2019-11-15 | $0.0004510 | $0.0004280 | $0.0004410 | $0.0004030 |
2019-11-16 | $0.0004280 | $0.0004290 | $0.0004730 | $0.0004070 |
2019-11-17 | $0.0004290 | $0.0004180 | $0.0004680 | $0.0004160 |
2019-11-18 | $0.0004180 | $0.0004220 | $0.0004350 | $0.0003990 |
2019-11-19 | $0.0004220 | $0.0004170 | $0.0004420 | $0.0004050 |
2019-11-20 | $0.0004170 | $0.0004140 | $0.0004350 | $0.0003670 |
2019-11-21 | $0.0004140 | $0.0004000 | $0.0004080 | $0.0003740 |
2019-11-22 | $0.0004000 | $0.0003710 | $0.0003820 | $0.0003530 |
2019-11-23 | $0.0003710 | $0.0003750 | $0.0003870 | $0.0003570 |
2019-11-24 | $0.0003750 | $0.0003500 | $0.0003580 | $0.0003360 |
2019-11-25 | $0.0003500 | $0.0003640 | $0.0003640 | $0.0003640 |
2019-11-26 | $0.0003640 | $0.0003680 | $0.0003680 | $0.0003680 |
2019-11-27 | $0.0003680 | $0.0003810 | $0.0003810 | $0.0003810 |
2019-11-28 | $0.0003810 | $0.0003710 | $0.0008370 | $0.0003560 |
2019-11-29 | $0.0003710 | $0.0003840 | $0.0003860 | $0.0003660 |
2019-11-30 | $0.0003840 | $0.0003780 | $0.0003800 | $0.0003620 |
2019-12-01 | $0.0003780 | $0.0003750 | $0.0003800 | $0.0003570 |
2019-12-02 | $0.0003750 | $0.0003630 | $0.0003820 | $0.0003520 |
2019-12-03 | $0.0003630 | $0.0003600 | $0.0003770 | $0.0003580 |
2019-12-04 | $0.0003600 | $0.0003690 | $0.0003720 | $0.0003510 |
2019-12-05 | $0.0003690 | $0.0003620 | $0.0003780 | $0.0003530 |
2019-12-06 | $0.0003620 | $0.0003620 | $0.0003740 | $0.0003590 |
2019-12-07 | $0.0003620 | $0.0003700 | $0.0003840 | $0.0003500 |
2019-12-08 | $0.0003700 | $0.0003730 | $0.0003840 | $0.0003620 |
2019-12-09 | $0.0003730 | $0.0003650 | $0.0003800 | $0.0003530 |
2019-12-10 | $0.0003650 | $0.0003620 | $0.0003720 | $0.0003530 |
2019-12-11 | $0.0003620 | $0.0003560 | $0.0003720 | $0.0003500 |
2019-12-12 | $0.0003560 | $0.0003630 | $0.0003740 | $0.0003510 |
2019-12-13 | $0.0003630 | $0.0003680 | $0.0003770 | $0.0003540 |
2019-12-14 | $0.0003680 | $0.0003410 | $0.0003680 | $0.0003380 |
2019-12-15 | $0.0003410 | $0.0003530 | $0.0003670 | $0.0003400 |
2019-12-16 | $0.0003530 | $0.0003330 | $0.0003380 | $0.0003180 |
2019-12-17 | $0.0003330 | $0.0003190 | $0.0003310 | $0.0003000 |
2019-12-18 | $0.0003190 | $0.0003500 | $0.0003590 | $0.0003410 |
2019-12-19 | $0.0003500 | $0.0003480 | $0.0003540 | $0.0003380 |
2019-12-20 | $0.0003480 | $0.0003460 | $0.0003510 | $0.0003360 |
2019-12-21 | $0.0003460 | $0.0003400 | $0.0003560 | $0.0003320 |
2019-12-22 | $0.0003400 | $0.0003430 | $0.0003540 | $0.0003330 |
2019-12-23 | $0.0003430 | $0.0003300 | $0.0003430 | $0.0003180 |
2019-12-24 | $0.0003300 | $0.0003150 | $0.0003370 | $0.0003110 |
2019-12-25 | $0.0003150 | $0.0003150 | $0.0003320 | $0.0002940 |
2019-12-26 | $0.0003150 | $0.0003090 | $0.0003340 | $0.0002960 |
2019-12-27 | $0.0003090 | $0.0003040 | $0.0003390 | $0.0002960 |
2019-12-28 | $0.0003040 | $0.0003080 | $0.0003820 | $0.0002550 |
2019-12-29 | $0.0003080 | $0.0003190 | $0.0003510 | $0.0003110 |
2019-12-30 | $0.0003190 | $0.0003080 | $0.0003400 | $0.0003050 |
2019-12-31 | $0.0003080 | $0.0003000 | $0.0003260 | $0.0002750 |
2020-01-01 | $0.0003000 | $0.0003150 | $0.0003290 | $0.0003000 |
2020-01-02 | $0.0003150 | $0.0002900 | $0.0003330 | $0.0002710 |
2020-01-03 | $0.0002900 | $0.0002780 | $0.0003200 | $0.0002770 |
2020-01-04 | $0.0002780 | $0.0002770 | $0.0003000 | $0.0002740 |
2020-01-05 | $0.0002770 | $0.0002800 | $0.0003070 | $0.0002750 |
2020-01-06 | $0.0002800 | $0.0003260 | $0.0003360 | $0.0002890 |
2020-01-07 | $0.0003260 | $0.0002910 | $0.0003240 | $0.0002660 |
2020-01-08 | $0.0002910 | $0.0002830 | $0.0003290 | $0.0002740 |
2020-01-09 | $0.0002830 | $0.0002550 | $0.0002770 | $0.0002510 |
2020-01-10 | $0.0002550 | $0.0002770 | $0.0002870 | $0.0002620 |
2020-01-11 | $0.0002770 | $0.0002650 | $0.0002900 | $0.0002580 |
2020-01-12 | $0.0002650 | $0.0002710 | $0.0003030 | $0.0002640 |
2020-01-13 | $0.0002710 | $0.0002570 | $0.0003000 | $0.0002400 |
2020-01-14 | $0.0002570 | $0.0002750 | $0.0003280 | $0.0002600 |
2020-01-15 | $0.0002750 | $0.0002410 | $0.0002780 | $0.0002390 |
2020-01-16 | $0.0002410 | $0.0002250 | $0.0002460 | $0.0002230 |
2020-01-17 | $0.0002250 | $0.0002410 | $0.0002440 | $0.0002290 |
2020-01-18 | $0.0002410 | $0.0002310 | $0.0002660 | $0.0002300 |
2020-01-19 | $0.0002310 | $0.0002270 | $0.0002390 | $0.0002140 |
2020-01-20 | $0.0002270 | $0.0002140 | $0.0002340 | $0.0002080 |
2020-01-21 | $0.0002140 | $0.0002150 | $0.0002350 | $0.0002020 |
2020-01-22 | $0.0002150 | $0.0001980 | $0.0002180 | $0.0001910 |
2020-01-23 | $0.0001980 | $0.0001760 | $0.0001970 | $0.0001740 |
2020-01-24 | $0.0001760 | $0.0001850 | $0.0001850 | $0.0001750 |
2020-01-25 | $0.0001850 | $0.0001720 | $0.0001940 | $0.0001720 |
2020-01-26 | $0.0001720 | $0.0002080 | $0.0002160 | $0.0001800 |
2020-01-27 | $0.0002080 | $0.0002140 | $0.0002230 | $0.0001990 |
2020-01-28 | $0.0002140 | $0.0002040 | $0.0002240 | $0.0002040 |
2020-01-29 | $0.0002040 | $0.0001980 | $0.0002140 | $0.0001930 |
2020-01-30 | $0.0001980 | $0.0002120 | $0.0002200 | $0.0002050 |
2020-01-31 | $0.0002120 | $0.0002000 | $0.0002120 | $0.0001900 |
2020-02-01 | $0.0002000 | $0.0001910 | $0.0002080 | $0.0001890 |
2020-02-02 | $0.0001910 | $0.0002110 | $0.0002280 | $0.0001960 |
2020-02-03 | $0.0002110 | $0.0002090 | $0.0002260 | $0.0002030 |
2020-02-04 | $0.0002090 | $0.0002320 | $0.0002390 | $0.0002070 |
2020-02-05 | $0.0002320 | $0.0002400 | $0.0002590 | $0.0002380 |
2020-02-06 | $0.0002400 | $0.0002490 | $0.0002600 | $0.0002430 |
2020-02-07 | $0.0002490 | $0.0002660 | $0.0002700 | $0.0002540 |
2020-02-08 | $0.0002660 | $0.0002680 | $0.0002680 | $0.0002590 |
2020-02-09 | $0.0002680 | $0.0002680 | $0.0002740 | $0.0002630 |
2020-02-10 | $0.0002680 | $0.0002700 | $0.0002700 | $0.0002570 |
2020-02-11 | $0.0002700 | $0.0002740 | $0.0002920 | $0.0002740 |
2020-02-12 | $0.0002740 | $0.0003190 | $0.0003380 | $0.0003060 |
2020-02-13 | $0.0003190 | $0.0003170 | $0.0003410 | $0.0003090 |
2020-02-14 | $0.0003170 | $0.0003430 | $0.0003520 | $0.0003320 |
2020-02-15 | $0.0003430 | $0.0003180 | $0.0003200 | $0.0003020 |
2020-02-16 | $0.0003180 | $0.0003190 | $0.0003220 | $0.0003010 |
2020-02-17 | $0.0003190 | $0.0003140 | $0.0003320 | $0.0003140 |
2020-02-18 | $0.0003140 | $0.0003310 | $0.0003310 | $0.0003310 |
2020-02-19 | $0.0003310 | $0.0003030 | $0.0003030 | $0.0003030 |
2020-02-20 | $0.0003030 | $0.0003020 | $0.0003020 | $0.0003020 |
2020-02-21 | $0.0003020 | $0.0003110 | $0.0003110 | $0.0003110 |
2020-02-22 | $0.0003110 | $0.0003070 | $0.0003120 | $0.0003020 |
2020-02-23 | $0.0003070 | $0.0003250 | $0.0003420 | $0.0003140 |
2020-02-24 | $0.0003250 | $0.0003160 | $0.0003160 | $0.0003140 |
2020-03-29 | $0.0001550 | $0.0001470 | $0.0001470 | $0.0001470 |
2020-03-30 | $0.0001470 | $0.0001560 | $0.0001560 | $0.0001560 |
2020-03-31 | $0.0001560 | $0.0001350 | $0.0001560 | $0.0001350 |
2020-05-10 | $0.0002350 | $0.0002100 | $0.0002100 | $0.0002100 |
2020-05-11 | $0.0002100 | $0.0002110 | $0.0002110 | $0.0002100 |
2020-05-13 | $0.0002130 | $0.0002240 | $0.0002240 | $0.0002240 |
2020-05-14 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
2020-06-03 | $0.0002660 | $0.0002740 | $0.0002740 | $0.0002740 |
2020-06-04 | $0.0002740 | $0.0002740 | $0.0002740 | $0.0002740 |
2020-06-05 | $0.0002730 | $0.0002690 | $0.0002690 | $0.0002690 |
2020-06-06 | $0.0002690 | $0.0002710 | $0.0002710 | $0.0002710 |
2020-06-07 | $0.0002710 | $0.0002740 | $0.0002740 | $0.0002740 |
2020-06-08 | $0.0002740 | $0.0002760 | $0.0002760 | $0.0002760 |
2020-06-09 | $0.0002760 | $0.0002730 | $0.0002730 | $0.0002730 |
2020-06-10 | $0.0002730 | $0.0002780 | $0.0002780 | $0.0002780 |
2020-06-11 | $0.0002780 | $0.0002780 | $0.0002780 | $0.0002780 |
2020-06-12 | $0.0002580 | $0.0002660 | $0.0002660 | $0.0002660 |
2020-06-13 | $0.0002660 | $0.0002670 | $0.0002670 | $0.0002670 |
2020-06-14 | $0.0002670 | $0.0002590 | $0.0002590 | $0.0002590 |
2020-06-15 | $0.0002590 | $0.0002590 | $0.0002590 | $0.0002590 |
2020-06-20 | $0.0002560 | $0.0002560 | $0.0002560 | $0.0002560 |
2020-06-21 | $0.0002560 | $0.0002560 | $0.0002560 | $0.0002560 |
2020-07-02 | $0.0002590 | $0.0002540 | $0.0002540 | $0.0002540 |
2020-07-03 | $0.0002540 | $0.0002520 | $0.0002520 | $0.0002520 |
2020-07-04 | $0.0002520 | $0.0002570 | $0.0002570 | $0.0002570 |
2020-07-05 | $0.0002570 | $0.0002550 | $0.0002550 | $0.0002550 |
2020-07-06 | $0.0002550 | $0.0002710 | $0.0002710 | $0.0002710 |
2020-07-07 | $0.0002710 | $0.0002680 | $0.0002680 | $0.0002680 |
2020-07-08 | $0.0002680 | $0.0002770 | $0.0002770 | $0.0002770 |
2020-07-09 | $0.0002770 | $0.0002710 | $0.0002710 | $0.0002710 |
2020-07-10 | $0.0002710 | $0.0002710 | $0.0002710 | $0.0002710 |
2020-07-11 | $0.0002700 | $0.0002680 | $0.0002680 | $0.0002680 |
2020-07-12 | $0.0002680 | $0.0002720 | $0.0002720 | $0.0002720 |
2020-07-13 | $0.0002720 | $0.0002680 | $0.0002680 | $0.0002680 |
2020-07-14 | $0.0002680 | $0.0002680 | $0.0002680 | $0.0002680 |
2020-07-31 | $0.0003760 | $0.0003880 | $0.0003880 | $0.0003880 |
2020-08-01 | $0.0003880 | $0.0004340 | $0.0004340 | $0.0004340 |
2020-08-02 | $0.0004340 | $0.0004170 | $0.0004170 | $0.0004170 |
2020-08-03 | $0.0004170 | $0.0004130 | $0.0004170 | $0.0004130 |
2020-08-04 | $0.0004320 | $0.0004370 | $0.0004370 | $0.0004370 |
2020-08-05 | $0.0004370 | $0.0004490 | $0.0004490 | $0.0004490 |
2020-08-06 | $0.0004490 | $0.0004420 | $0.0004420 | $0.0004420 |
2020-08-07 | $0.0004420 | $0.0004250 | $0.0004250 | $0.0004250 |
2020-08-08 | $0.0004250 | $0.0004450 | $0.0004450 | $0.0004450 |
2020-08-09 | $0.0004450 | $0.0004370 | $0.0004370 | $0.0004370 |
2020-08-10 | $0.0004370 | $0.0004430 | $0.0004430 | $0.0004430 |
2020-08-11 | $0.0004430 | $0.0004240 | $0.0004240 | $0.0004240 |
2020-08-12 | $0.0004240 | $0.0004340 | $0.0004340 | $0.0004340 |
2020-08-13 | $0.0004340 | $0.0004760 | $0.0004760 | $0.0004760 |
2020-08-14 | $0.0004760 | $0.0004910 | $0.0004910 | $0.0004910 |
2020-08-15 | $0.0004910 | $0.0004840 | $0.0004840 | $0.0004840 |
2020-08-16 | $0.0004840 | $0.0004850 | $0.0004850 | $0.0004840 |
2020-08-31 | $0.0004800 | $0.0004860 | $0.0004860 | $0.0004860 |
2020-09-01 | $0.0004860 | $0.0004870 | $0.0004870 | $0.0004860 |
2020-09-06 | $0.0003760 | $0.0003950 | $0.0003950 | $0.0003950 |
2020-09-07 | $0.0003950 | $0.0003960 | $0.0003960 | $0.0003960 |
2020-09-08 | $0.0003960 | $0.0003780 | $0.0003780 | $0.0003780 |
2020-09-09 | $0.0003780 | $0.0003930 | $0.0003930 | $0.0003930 |
2020-09-10 | $0.0003930 | $0.0004120 | $0.0004120 | $0.0004120 |
2020-09-11 | $0.0004120 | $0.0004190 | $0.0004190 | $0.0004190 |
2020-09-12 | $0.0004190 | $0.0004340 | $0.0004340 | $0.0004340 |
2020-09-13 | $0.0004340 | $0.0004330 | $0.0004340 | $0.0004330 |
2020-09-14 | $0.0004100 | $0.0004220 | $0.0004220 | $0.0004220 |
2020-09-15 | $0.0004220 | $0.0004080 | $0.0004080 | $0.0004080 |
2020-09-16 | $0.0004080 | $0.0004070 | $0.0004080 | $0.0004070 |
2020-09-17 | $0.0004090 | $0.0004360 | $0.0004360 | $0.0004360 |
2020-09-18 | $0.0004360 | $0.0004380 | $0.0004380 | $0.0004360 |
2020-09-19 | $0.0004310 | $0.0004320 | $0.0004320 | $0.0004320 |
2020-09-20 | $0.0004320 | $0.0004310 | $0.0004320 | $0.0004310 |
2020-10-07 | $0.0003820 | $0.0003830 | $0.0003830 | $0.0003830 |
2020-10-08 | $0.0003830 | $0.0003930 | $0.0003930 | $0.0003930 |
2020-10-09 | $0.0003930 | $0.0003930 | $0.0003930 | $0.0003930 |
2020-10-21 | $0.0004130 | $0.0004380 | $0.0004380 | $0.0004380 |
2020-10-22 | $0.0004380 | $0.0004410 | $0.0004410 | $0.0004380 |
2020-10-29 | $0.0004350 | $0.0004340 | $0.0004340 | $0.0004340 |
2020-10-30 | $0.0004340 | $0.0004330 | $0.0004340 | $0.0004330 |
2020-11-07 | $0.0005110 | $0.0004880 | $0.0004880 | $0.0004880 |
2020-11-08 | $0.0004880 | $0.0004860 | $0.0004880 | $0.0004860 |
2020-11-09 | $0.0005090 | $0.0004980 | $0.0004980 | $0.0004980 |
2020-11-10 | $0.0004980 | $0.0005050 | $0.0005050 | $0.0005050 |
2020-11-11 | $0.0005050 | $0.0005200 | $0.0005200 | $0.0005200 |
2020-11-12 | $0.0005200 | $0.0005180 | $0.0005200 | $0.0005180 |
2020-11-13 | $0.0005180 | $0.0005340 | $0.0005340 | $0.0005340 |
2020-11-14 | $0.0005340 | $0.0005180 | $0.0005180 | $0.0005180 |
2020-11-15 | $0.0005160 | $0.0005020 | $0.0005020 | $0.0005020 |
2020-11-16 | $0.0005020 | $0.0005170 | $0.0005170 | $0.0005170 |
2020-11-17 | $0.0005170 | $0.0005180 | $0.0005180 | $0.0005170 |
2020-11-18 | $0.0005410 | $0.0005370 | $0.0005370 | $0.0005370 |
2020-11-19 | $0.0005370 | $0.0005380 | $0.0005380 | $0.0005370 |
2020-11-30 | $0.0006450 | $0.0006880 | $0.0006880 | $0.0006880 |
2020-12-01 | $0.0006880 | $0.0006870 | $0.0006880 | $0.0006870 |
2020-12-02 | $0.0006570 | $0.0006700 | $0.0006700 | $0.0006700 |
2020-12-03 | $0.0006700 | $0.0006910 | $0.0006910 | $0.0006910 |
2020-12-04 | $0.0006910 | $0.0006890 | $0.0006910 | $0.0006890 |
2020-12-08 | $0.0006620 | $0.0006210 | $0.0006210 | $0.0006210 |
2020-12-09 | $0.0006210 | $0.0006190 | $0.0006210 | $0.0006190 |
2020-12-31 | $0.0008430 | $0.0008270 | $0.0008270 | $0.0008270 |
2021-01-01 | $0.0008270 | $0.0008250 | $0.0008270 | $0.0008250 |
2021-01-02 | $0.0008180 | $0.0008680 | $0.0008680 | $0.0008680 |
2021-01-03 | $0.0008680 | $0.0010960 | $0.0010960 | $0.0010960 |
2021-01-04 | $0.0010960 | $0.0011610 | $0.0011610 | $0.0011610 |
2021-01-05 | $0.0011680 | $0.0012370 | $0.0012370 | $0.0012370 |
2021-01-06 | $0.0012370 | $0.0012430 | $0.0012430 | $0.0012370 |
2021-01-07 | $0.0013560 | $0.0013740 | $0.0013740 | $0.0013740 |
2021-01-08 | $0.0013740 | $0.0013640 | $0.0013740 | $0.0013640 |
2021-01-11 | $0.0014060 | $0.0012240 | $0.0012240 | $0.0012240 |
2021-01-12 | $0.0012190 | $0.0011680 | $0.0011680 | $0.0011680 |
2021-01-13 | $0.0011680 | $0.0011630 | $0.0011680 | $0.0011630 |
2021-01-14 | $0.0012650 | $0.0013650 | $0.0013650 | $0.0013650 |
2021-01-15 | $0.0013650 | $0.0013850 | $0.0013880 | $0.0013650 |
2021-02-02 | $0.0015400 | $0.0016960 | $0.0016960 | $0.0016960 |
2021-02-03 | $0.0016960 | $0.0018650 | $0.0018650 | $0.0018650 |
2021-02-04 | $0.0018670 | $0.0017890 | $0.0017890 | $0.0017890 |
2021-02-05 | $0.0017890 | $0.0019280 | $0.0019280 | $0.0019280 |
2021-02-06 | $0.0019280 | $0.0018810 | $0.0018810 | $0.0018810 |
2021-02-07 | $0.0018810 | $0.0018080 | $0.0018080 | $0.0018080 |
2021-02-08 | $0.0018080 | $0.0019630 | $0.0019630 | $0.0019630 |
2021-02-09 | $0.0019630 | $0.0019760 | $0.0019760 | $0.0019620 |
2021-02-28 | $0.0016350 | $0.0015930 | $0.0015930 | $0.0015930 |
2021-03-01 | $0.0015930 | $0.0017600 | $0.0017600 | $0.0017600 |
2021-03-02 | $0.0017600 | $0.0017660 | $0.0017660 | $0.0017580 |
2021-03-05 | $0.0017230 | $0.0017130 | $0.0017130 | $0.0017130 |
2021-03-06 | $0.0017130 | $0.0017270 | $0.0017270 | $0.0017120 |
2021-03-07 | $0.0018500 | $0.0019330 | $0.0019330 | $0.0019330 |
2021-03-08 | $0.0019330 | $0.0020550 | $0.0020550 | $0.0020550 |
2021-03-09 | $0.0020550 | $0.0020970 | $0.0020970 | $0.0020970 |
2021-03-10 | $0.0020970 | $0.0020110 | $0.0020110 | $0.0020110 |
2021-03-11 | $0.0020110 | $0.0019860 | $0.0020130 | $0.0019860 |
2021-04-05 | $0.0023260 | $0.0023610 | $0.0023610 | $0.0023610 |
2021-04-06 | $0.0023610 | $0.0023660 | $0.0023660 | $0.0023660 |
2021-04-07 | $0.0023660 | $0.0023660 | $0.0023690 | $0.0023650 |
2021-04-09 | $0.0023310 | $0.0023150 | $0.0023150 | $0.0023150 |
2021-04-10 | $0.0023150 | $0.0023090 | $0.0023160 | $0.0023080 |
2021-04-30 | $0.0030890 | $0.0031070 | $0.0031070 | $0.0031070 |
2021-05-01 | $0.0031070 | $0.0031090 | $0.0031140 | $0.0030980 |
2021-05-02 | $0.0033020 | $0.0033060 | $0.0033060 | $0.0033060 |
2021-05-03 | $0.0033060 | $0.0038430 | $0.0038430 | $0.0038430 |
2021-05-04 | $0.0038430 | $0.0036300 | $0.0036300 | $0.0036300 |
2021-05-05 | $0.0036300 | $0.0036740 | $0.0036850 | $0.0035930 |
2021-05-10 | $0.0043980 | $0.0044240 | $0.0044240 | $0.0044240 |
2021-05-11 | $0.0044240 | $0.0046790 | $0.0046790 | $0.0046790 |
2021-05-12 | $0.0046790 | $0.0046900 | $0.0046900 | $0.0046570 |
2021-06-07 | $0.0030360 | $0.0029040 | $0.0029040 | $0.0029040 |
2021-06-08 | $0.0029040 | $0.0029050 | $0.0029270 | $0.0028860 |
2021-06-10 | $0.0029240 | $0.0027680 | $0.0027680 | $0.0027680 |
2021-06-11 | $0.0027680 | $0.0027520 | $0.0027690 | $0.0027420 |
2021-06-30 | $0.0024250 | $0.0025490 | $0.0025490 | $0.0025490 |
2021-07-01 | $0.0025490 | $0.0023620 | $0.0023620 | $0.0023620 |
2021-07-02 | $0.0023620 | $0.0024140 | $0.0024140 | $0.0024140 |
2021-07-03 | $0.0024140 | $0.0024250 | $0.0024260 | $0.0024140 |
2021-07-04 | $0.0024940 | $0.0026020 | $0.0026020 | $0.0026020 |
2021-07-05 | $0.0026020 | $0.0025890 | $0.0026020 | $0.0025810 |
2021-07-07 | $0.0026010 | $0.0025950 | $0.0025950 | $0.0025950 |
2021-07-08 | $0.0025950 | $0.0023680 | $0.0023680 | $0.0023680 |
2021-07-09 | $0.0023680 | $0.0024030 | $0.0024030 | $0.0024030 |
2021-07-10 | $0.0024030 | $0.0023630 | $0.0023630 | $0.0023630 |
2021-07-11 | $0.0023630 | $0.0023700 | $0.0023710 | $0.0023630 |
2021-08-01 | $0.0028360 | $0.0028630 | $0.0028630 | $0.0028630 |
2021-08-02 | $0.0028630 | $0.0028790 | $0.0028790 | $0.0028540 |
2021-08-03 | $0.0029210 | $0.0028090 | $0.0028090 | $0.0028090 |
2021-08-04 | $0.0028090 | $0.0028140 | $0.0028250 | $0.0028070 |
2021-08-06 | $0.0031690 | $0.0032390 | $0.0032390 | $0.0032390 |
2021-08-07 | $0.0032390 | $0.0032220 | $0.0032430 | $0.0032200 |
2021-08-08 | $0.0035420 | $0.0033750 | $0.0033750 | $0.0033750 |
2021-08-09 | $0.0033750 | $0.0033970 | $0.0033970 | $0.0033740 |
2021-09-03 | $0.0042420 | $0.0044130 | $0.0044130 | $0.0044130 |
2021-09-04 | $0.0044130 | $0.0043970 | $0.0044130 | $0.0043960 |
2021-09-05 | $0.0043530 | $0.0044260 | $0.0044260 | $0.0044260 |
2021-09-06 | $0.0044270 | $0.0044000 | $0.0044000 | $0.0044000 |
2021-09-07 | $0.0044000 | $0.0044020 | $0.0044040 | $0.0043880 |
2021-09-08 | $0.0038450 | $0.0039200 | $0.0039200 | $0.0039200 |
2021-09-09 | $0.0039200 | $0.0039270 | $0.0039370 | $0.0039010 |
2021-10-03 | $0.0037960 | $0.0038310 | $0.0038310 | $0.0038310 |
2021-10-04 | $0.0038310 | $0.0037910 | $0.0037910 | $0.0037910 |
2021-10-05 | $0.0037910 | $0.0039380 | $0.0039380 | $0.0039380 |
2021-10-06 | $0.0039380 | $0.0040050 | $0.0040050 | $0.0040050 |
2021-10-07 | $0.0040050 | $0.0039890 | $0.0040070 | $0.0039820 |
2021-10-08 | $0.0040190 | $0.0039900 | $0.0039900 | $0.0039900 |
2021-10-09 | $0.0039900 | $0.0040020 | $0.0040020 | $0.0039640 |
2021-10-31 | $0.0048430 | $0.0048050 | $0.0048050 | $0.0048050 |
2021-11-01 | $0.0048050 | $0.0048210 | $0.0048210 | $0.0047950 |
2021-11-08 | $0.005171 | $0.005388 | $0.005388 | $0.005388 |
2021-11-09 | $0.005388 | $0.005377 | $0.005389 | $0.005357 |
2021-11-30 | $0.0049820 | $0.005199 | $0.005199 | $0.005199 |
2021-12-01 | $0.005187 | $0.005138 | $0.005138 | $0.005138 |
2021-12-02 | $0.005138 | $0.005122 | $0.005139 | $0.005112 |
2021-12-03 | $0.005057 | $0.0047260 | $0.0047260 | $0.0047260 |
2021-12-04 | $0.0047260 | $0.0047310 | $0.0047320 | $0.0046990 |
2021-12-05 | $0.0046190 | $0.0047050 | $0.0047050 | $0.0047050 |
2021-12-06 | $0.0047050 | $0.0046770 | $0.0047140 | $0.0046760 |
2021-12-09 | $0.0049730 | $0.0046050 | $0.0046050 | $0.0046050 |
2021-12-10 | $0.0046050 | $0.0043710 | $0.0043710 | $0.0043710 |
2021-12-11 | $0.0043710 | $0.0043590 | $0.0043880 | $0.0043380 |
2022-01-05 | $0.0042400 | $0.0039610 | $0.0039610 | $0.0039610 |
2022-01-06 | $0.0039610 | $0.0038150 | $0.0038150 | $0.0038150 |
2022-01-07 | $0.0038150 | $0.0038020 | $0.0038250 | $0.0038010 |
2022-01-10 | $0.0035290 | $0.0034540 | $0.0034540 | $0.0034540 |
2022-01-11 | $0.0034540 | $0.0034450 | $0.0034580 | $0.0034410 |
2022-02-03 | $0.0030030 | $0.0030210 | $0.0030210 | $0.0030210 |
2022-02-04 | $0.0030210 | $0.0030150 | $0.0030220 | $0.0030090 |
2022-02-05 | $0.0033570 | $0.0033770 | $0.0033770 | $0.0033770 |
2022-02-06 | $0.0033770 | $0.0033850 | $0.0033890 | $0.0033770 |
2022-02-07 | $0.0034250 | $0.0035180 | $0.0035180 | $0.0035180 |
2022-02-08 | $0.0035180 | $0.0035040 | $0.0035350 | $0.0035040 |
2022-02-09 | $0.0034930 | $0.0036360 | $0.0036360 | $0.0036360 |
2022-02-10 | $0.0036360 | $0.0036320 | $0.0036410 | $0.0036290 |
2022-02-11 | $0.0034440 | $0.0032800 | $0.0032800 | $0.0032800 |
2022-02-12 | $0.0032800 | $0.0032710 | $0.0032810 | $0.0032650 |
Pair | Exchange |
---|---|
ADN/ETH | bitforex |
ADN/ETH | coinall |
ADN/BTC | coinbene |
ADN/ETH | digifinex |
ADN/ETH | idax |
ADN/BTC | p2pb2b |
ADN/ETH | p2pb2b |
ADN/USD | p2pb2b |
Aiden is a cryptocurrency designed for GPU Miners. ADN uses Scrypt-OG algorithm developed from Scrypt and optmizied for GPU (OG).
ScryptOG - Memory light algorithm
Sorry, detailed features about Aladdin is not currently available