Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.4E-7 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1733875321 | ADN/ETH | https://www.digifinex.com/en-ww/trade/ETH/ADN | ETH | 1 | https://www.digifinex.com/en-ww/trade/ETH/ADN | 0 | 8 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00195516 | 2.371E-5 | 1.21268847562 | 0.00190013 | 0.00220968 | 0 | CX |
| 4 | 0.00175239 | 0.00022648 | 12.9240637073 | 0.00162853 | 0.00220968 | 0 | CX |
| 12 | 0.00126358 | 0.00071529 | 56.6082084237 | 0.00122256 | 0.00220968 | 0 | CX |
| 26 | 0.00198072 | -1.85E-6 | -0.0934003796599 | 0.0011646 | 0.00220968 | 0 | CX |
| 52 | 0.00111267 | 0.0008662 | 77.8487781642 | 0.00108376 | 0.00220989 | 0 | CX |
| 156 | 0.00210793 | -0.00012906 | -6.12259420379 | 0.0004782 | 0.00225233 | 0 | CX |
| 260 | 0.0002888 | 0.00169007 | 585.204293629 | 4.209E-5 | 0.00262787 | 89278888.2451 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874600 | 0.00195452 | -4.9E-5 | -2.45 | 0.00199713 | 0.00203889 | 0.00190013 | 0 |
| 1733788200 | 0.00200358 | -0.000153 | -7.10 | 0.0020699 | 0.00213445 | 0.00192111 | 0 |
| 1733701800 | 0.00215633 | -8.0E-6 | -0.37 | 0.00216191 | 0.00216704 | 0.0021249 | 0 |
| 1733615400 | 0.0021641 | -5.0E-6 | -0.23 | 0.00216218 | 0.00217278 | 0.00214894 | 0 |
| 1733529000 | 0.00216902 | 0.00012199 | 5.96 | 0.00204633 | 0.00220968 | 0.00204547 | 0 |
| 1733442600 | 0.00204703 | -2.3E-5 | -1.11 | 0.0020699 | 0.00213445 | 0.00201993 | 0 |
| 1733356200 | 0.00207045 | 0.0001146 | 5.86 | 0.00195516 | 0.00210403 | 0.00195516 | 0 |
| 1733269800 | 0.00195585 | -1.0E-5 | -0.51 | 0.00196403 | 0.00198199 | 0.00190097 | 0 |
| 1733183400 | 0.00196538 | -3.9E-5 | -1.95 | 0.00200323 | 0.00202991 | 0.0019299 | 0 |
| 1733097000 | 0.00200482 | 4.0E-6 | 0.20 | 0.00200624 | 0.00202199 | 0.00197802 | 0 |
| 1733010600 | 0.00200046 | 5.9E-5 | 3.04 | 0.00193678 | 0.00201624 | 0.00193113 | 0 |
| 1732924200 | 0.00194131 | 8.0E-6 | 0.41 | 0.00193395 | 0.00197012 | 0.00191168 | 0 |
| 1732837800 | 0.00193372 | -4.6E-5 | -2.32 | 0.00197156 | 0.00197569 | 0.00190939 | 0 |
| 1732751400 | 0.00197947 | 0.00018333 | 10.21 | 0.00180031 | 0.00198911 | 0.00178282 | 0 |
| 1732665000 | 0.00179614 | -4.8E-5 | -2.60 | 0.00184302 | 0.00186931 | 0.00175732 | 0 |
| 1732578600 | 0.00184383 | 2.8E-5 | 1.54 | 0.00165931 | 0.00191086 | 0.00162887 | 0 |
| 1732492200 | 0.00181578 | -2.1E-5 | -1.14 | 0.00184449 | 0.00186454 | 0.0017776 | 0 |
| 1732405800 | 0.0018364 | 4.1E-5 | 2.28 | 0.0017986 | 0.00188971 | 0.00179438 | 0 |
| 1732319400 | 0.00179511 | -2.7E-5 | -1.48 | 0.00181593 | 0.00185186 | 0.00176576 | 0 |
| 1732233000 | 0.00182167 | 0.00016022 | 9.64 | 0.0016607 | 0.00182779 | 0.0016401 | 0 |
| 1732146600 | 0.00166145 | -2.0E-5 | -1.19 | 0.00168135 | 0.00170688 | 0.00163923 | 0 |
| 1732060200 | 0.00168121 | -5.6E-5 | -3.22 | 0.00173664 | 0.00173664 | 0.00166072 | 0 |
| 1731973800 | 0.00173771 | 7.9E-5 | 4.76 | 0.00165931 | 0.00173771 | 0.00162887 | 0 |
| 1731887400 | 0.00165876 | -3.0E-5 | -1.78 | 0.00169378 | 0.00170598 | 0.00164679 | 0 |
| 1731801000 | 0.00168896 | 1.7E-5 | 1.02 | 0.00166638 | 0.00173777 | 0.00166013 | 0 |
| 1731714600 | 0.00167152 | 2.0E-5 | 1.21 | 0.00165931 | 0.00169071 | 0.00162853 | 0 |
| 1731628200 | 0.00165135 | -7.4E-5 | -4.29 | 0.0017235 | 0.0017509 | 0.00164032 | 0 |
| 1731541800 | 0.00172524 | -3.0E-5 | -1.71 | 0.00175239 | 0.001802 | 0.00168544 | 0 |
| 1731455400 | 0.00175536 | -6.1E-5 | -3.36 | 0.0018121 | 0.00185754 | 0.00173716 | 0 |
| 1731369000 | 0.00181677 | 9.6E-5 | 5.58 | 0.00171891 | 0.00182725 | 0.00168463 | 0 |
| 1731282600 | 0.00172089 | 2.6E-5 | 1.53 | 0.00168319 | 0.00175296 | 0.00167089 | 0 |
| 1731196200 | 0.0016944 | 9.6E-5 | 6.01 | 0.00159915 | 0.00170486 | 0.00159888 | 0 |
| 1731109800 | 0.001598 | 3.2E-5 | 2.04 | 0.00158298 | 0.00161188 | 0.00156104 | 0 |
| 1731023400 | 0.00156646 | 9.6E-5 | 6.53 | 0.0014647 | 0.00157645 | 0.00146052 | 0 |
| 1730937000 | 0.00147049 | 0.00015975 | 12.19 | 0.00131031 | 0.00148172 | 0.0013098 | 0 |
| 1730850600 | 0.00131074 | 1.9E-5 | 1.47 | 0.00130025 | 0.00133815 | 0.00128615 | 0 |
| 1730764200 | 0.00129186 | -3.5E-5 | -2.64 | 0.00138484 | 0.0014229 | 0.00127612 | 0 |
| 1730677800 | 0.00132691 | -1.6E-5 | -1.19 | 0.00134679 | 0.00134694 | 0.0013019 | 0 |
| 1730591400 | 0.00134305 | -1.3E-5 | -0.96 | 0.00135798 | 0.0013618 | 0.00133718 | 0 |
| 1730505000 | 0.00135599 | -4.0E-6 | -0.29 | 0.00136159 | 0.00139604 | 0.00133547 | 0 |
| 1730418600 | 0.00135952 | -7.7E-5 | -5.36 | 0.00143618 | 0.00144027 | 0.00135322 | 0 |
| 1730332200 | 0.00143644 | 1.4E-5 | 0.98 | 0.00142264 | 0.00146755 | 0.0014071 | 0 |
| 1730245800 | 0.00142285 | 3.8E-5 | 2.74 | 0.00138484 | 0.0014475 | 0.00138292 | 0 |
| 1730159400 | 0.00138524 | 3.2E-5 | 2.36 | 0.00123943 | 0.0014388 | 0.00122256 | 0 |
| 1730073000 | 0.00135327 | 1.4E-5 | 1.05 | 0.00133734 | 0.00136229 | 0.00132995 | 0 |
| 1729986600 | 0.00133895 | 3.6E-5 | 2.76 | 0.00131593 | 0.00135049 | 0.0013115 | 0 |
| 1729900200 | 0.00130336 | -6.4E-5 | -4.68 | 0.00136931 | 0.0013813 | 0.00129076 | 0 |
| 1729813800 | 0.00136702 | 5.0E-6 | 0.37 | 0.00136046 | 0.00138091 | 0.00135484 | 0 |
| 1729727400 | 0.00136183 | -5.5E-5 | -3.88 | 0.00141482 | 0.00141615 | 0.00132789 | 0 |
| 1729641000 | 0.00141649 | -2.3E-5 | -1.60 | 0.00144177 | 0.00144177 | 0.00140768 | 0 |
| 1729554600 | 0.00143984 | -4.0E-5 | -2.70 | 0.00148395 | 0.00149303 | 0.00143497 | 0 |
| 1729468200 | 0.00148002 | 5.0E-5 | 3.50 | 0.00143135 | 0.00148682 | 0.0014237 | 0 |
| 1729381800 | 0.00143023 | 3.0E-6 | 0.21 | 0.0014263 | 0.00143756 | 0.00142172 | 0 |
| 1729295400 | 0.00142693 | 2.1E-5 | 1.49 | 0.00123943 | 0.00144469 | 0.00122256 | 0 |
| 1729209000 | 0.00140549 | -4.0E-6 | -0.28 | 0.00123943 | 0.0014388 | 0.00122256 | 0 |
| 1729122600 | 0.00140952 | 7.0E-6 | 0.50 | 0.00140735 | 0.00142773 | 0.00139999 | 0 |
| 1729036200 | 0.0014028 | -1.6E-5 | -1.13 | 0.00141973 | 0.00144849 | 0.00137537 | 0 |
| 1728949800 | 0.00141929 | 8.7E-5 | 6.53 | 0.00123943 | 0.0014388 | 0.00122256 | 0 |
| 1728863400 | 0.00133266 | -5.0E-6 | -0.37 | 0.00133866 | 0.00134044 | 0.00131595 | 0 |
| 1728777000 | 0.00133735 | 2.3E-5 | 1.75 | 0.00131703 | 0.00134346 | 0.00131524 | 0 |
| 1728690600 | 0.00131431 | 2.8E-5 | 2.18 | 0.0012865 | 0.00133386 | 0.00128536 | 0 |
| 1728604200 | 0.0012867 | 8.0E-6 | 0.63 | 0.00128047 | 0.00130265 | 0.00125845 | 0 |
| 1728517800 | 0.00127888 | -3.9E-5 | -2.96 | 0.00131634 | 0.00133248 | 0.0012708 | 0 |
| 1728431400 | 0.00131814 | 7.0E-6 | 0.53 | 0.00131173 | 0.00132849 | 0.00129936 | 0 |
| 1728345000 | 0.00131079 | -7.0E-6 | -0.53 | 0.00123943 | 0.0014388 | 0.00122256 | 0 |
| 1728258600 | 0.00131741 | 1.3E-5 | 1.00 | 0.00130163 | 0.00132532 | 0.00130023 | 0 |
| 1728172200 | 0.00130422 | 3.9E-7 | 0.03 | 0.00130678 | 0.00131074 | 0.00129089 | 0 |
| 1728085800 | 0.00130383 | 3.5E-5 | 2.76 | 0.00127 | 0.00131745 | 0.0012638 | 0 |
| 1727999400 | 0.00126914 | -6.0E-6 | -0.47 | 0.00123943 | 0.0014388 | 0.00122256 | 0 |
| 1727913000 | 0.00127503 | -4.9E-5 | -3.70 | 0.00132315 | 0.00134901 | 0.00127226 | 0 |
| 1727826600 | 0.00132379 | -7.7E-5 | -5.50 | 0.00140557 | 0.00143449 | 0.0013102 | 0 |
| 1727740200 | 0.00140099 | -3.2E-5 | -2.23 | 0.00143586 | 0.00143652 | 0.00139064 | 0 |
| 1727653800 | 0.00143292 | -1.2E-5 | -0.83 | 0.00144507 | 0.00144891 | 0.00142362 | 0 |
| 1727567400 | 0.00144487 | -1.2E-5 | -0.82 | 0.00145756 | 0.00146063 | 0.00143313 | 0 |
| 1727481000 | 0.00145671 | 3.7E-5 | 2.61 | 0.00141968 | 0.00147286 | 0.00141291 | 0 |
| 1727394600 | 0.00141994 | 2.9E-5 | 2.09 | 0.0013946 | 0.0014391 | 0.00138209 | 0 |
| 1727308200 | 0.00139065 | -4.3E-5 | -3.00 | 0.00143158 | 0.0014389 | 0.00138198 | 0 |
| 1727221800 | 0.00143379 | 3.0E-6 | 0.21 | 0.00143001 | 0.00144225 | 0.00140168 | 0 |
| 1727135400 | 0.00143038 | 3.6E-5 | 2.58 | 0.00123943 | 0.00145829 | 0.00122256 | 0 |
| 1727049000 | 0.00139438 | -2.0E-5 | -1.41 | 0.00141256 | 0.00141566 | 0.00136531 | 0 |
| 1726962600 | 0.0014143 | 3.5E-5 | 2.54 | 0.00138211 | 0.00141549 | 0.00136717 | 0 |
| 1726876200 | 0.00137933 | 4.7E-5 | 3.53 | 0.00133127 | 0.00138848 | 0.00131778 | 0 |
| 1726789800 | 0.00133219 | 6.1E-5 | 4.80 | 0.00128635 | 0.00134407 | 0.00128338 | 0 |
| 1726703400 | 0.00127158 | 9.0E-6 | 0.71 | 0.00126358 | 0.0012744 | 0.00123097 | 0 |
| 1726617000 | 0.00126239 | 2.0E-5 | 1.61 | 0.00123943 | 0.00129108 | 0.00122256 | 0 |
| 1726530600 | 0.00124268 | -9.0E-6 | -0.72 | 0.00125339 | 0.00126006 | 0.00121837 | 0 |
| 1726444200 | 0.0012517 | -5.4E-5 | -4.14 | 0.00130562 | 0.00131175 | 0.00124697 | 0 |
| 1726357800 | 0.00130528 | -1.4E-5 | -1.06 | 0.00131862 | 0.00131862 | 0.00129218 | 0 |
| 1726271400 | 0.001319 | 4.3E-5 | 3.37 | 0.00127491 | 0.00132986 | 0.00126247 | 0 |
| 1726185000 | 0.00127636 | 1.1E-5 | 0.87 | 0.00126365 | 0.00128876 | 0.00125158 | 0 |
| 1726098600 | 0.00126543 | -2.4E-5 | -1.86 | 0.0012879 | 0.00128799 | 0.00123197 | 0 |
|
ADNT/BTC - BTC
-
|
ADNT/EUR - €
-
|
|
ADNT/USD $ 0.001979
+0.91%
|
ADNT/GBP £ -
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
