Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
2.9E-7 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1718841720 | ADK/BTC | https://hitbtc.com/ADK-to-BTC | BTC | 1 | https://hitbtc.com/ADK-to-BTC | 0 | 48 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
156 | 0.33146579 | 0.35803049 | 108.01431122 | 0.24693726 | 3.17901545 | 7334.79306525 | CX |
260 | 43.06707881 | -42.37758253 | -98.399017767 | 0.12141361 | 43.26595112 | 41582.6387464 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718841000 | 0.68866292 | -0.002042 | -0.30 | 0.69177363 | 0.69772943 | 0.68715966 | 0 |
1718754600 | 0.69070462 | -0.014681 | -2.08 | 0.70608068 | 0.70652215 | 0.68000114 | 0 |
1718668200 | 0.70538602 | -0.002321 | -0.33 | 0.70086084 | 0.7143253 | 0.69176269 | 0 |
1718581800 | 0.70770713 | 0.00486513 | 0.69 | 0.70279368 | 0.71054639 | 0.70092169 | 0 |
1718495400 | 0.702842 | 0.00167116 | 0.24 | 0.70086084 | 0.70514676 | 0.69910206 | 0 |
1718409000 | 0.70117084 | -0.008159 | -1.15 | 0.70989867 | 0.71493924 | 0.69051229 | 0 |
1718322600 | 0.70932976 | -0.015324 | -2.11 | 0.72480268 | 0.72614876 | 0.70333074 | 0 |
1718236200 | 0.72465357 | 0.00908222 | 1.27 | 0.71501295 | 0.74329326 | 0.71054798 | 0 |
1718149800 | 0.71557135 | -0.022227 | -3.01 | 0.73846807 | 0.73846807 | 0.70265286 | 0 |
1718063400 | 0.73779826 | -0.001935 | -0.26 | 0.71915995 | 0.74619752 | 0.71774165 | 0 |
1717977000 | 0.73973355 | 0.0034669 | 0.47 | 0.73583038 | 0.74171003 | 0.73451201 | 0 |
1717890600 | 0.73626665 | -7.8E-5 | -0.01 | 0.73579979 | 0.73828211 | 0.73497918 | 0 |
1717804200 | 0.73634428 | -0.015323 | -2.04 | 0.75143456 | 0.76380962 | 0.72770364 | 0 |
1717717800 | 0.75166713 | -0.003411 | -0.45 | 0.75567034 | 0.76080756 | 0.74552591 | 0 |
1717631400 | 0.75507817 | 0.0057005 | 0.76 | 0.71915995 | 0.76204033 | 0.71774165 | 0 |
1717545000 | 0.74937767 | 0.01883775 | 2.58 | 0.73069784 | 0.75437014 | 0.72806472 | 0 |
1717458600 | 0.73053992 | 0.01054364 | 1.46 | 0.71915995 | 0.74619752 | 0.71774165 | 0 |
1717372200 | 0.71999628 | 0.00107092 | 0.15 | 0.71916388 | 0.72639716 | 0.71542755 | 0 |
1717285800 | 0.71892536 | 0.00244961 | 0.34 | 0.71685297 | 0.72016683 | 0.71576452 | 0 |
1717199400 | 0.71647575 | -0.009368 | -1.29 | 0.72600698 | 0.7323348 | 0.70756812 | 0 |
1717113000 | 0.72584365 | 0.00787579 | 1.10 | 0.7177356 | 0.7383984 | 0.712722 | 0 |
1717026600 | 0.71796786 | -0.00809 | -1.11 | 0.72543542 | 0.73110373 | 0.71259573 | 0 |
1716940200 | 0.72605754 | -0.010248 | -1.39 | 0.73695567 | 0.73798167 | 0.71401148 | 0 |
1716853800 | 0.73630584 | 0.00893227 | 1.23 | 0.70368247 | 0.74967195 | 0.69766836 | 0 |
1716767400 | 0.72737357 | -0.007885 | -1.07 | 0.73559653 | 0.73774718 | 0.72467386 | 0 |
1716681000 | 0.73525838 | 0.0070196 | 0.96 | 0.72779603 | 0.73859731 | 0.72760646 | 0 |
1716594600 | 0.72823878 | 0.00741637 | 1.03 | 0.72135903 | 0.73488934 | 0.70777701 | 0 |
1716508200 | 0.72082241 | -0.01317 | -1.79 | 0.73387407 | 0.7436056 | 0.70638823 | 0 |
1716421800 | 0.73399195 | -0.011216 | -1.51 | 0.74479398 | 0.74969288 | 0.73259011 | 0 |
1716335400 | 0.74520784 | -0.012848 | -1.69 | 0.75879273 | 0.76289173 | 0.7351987 | 0 |
1716249000 | 0.7580556 | 0.05470947 | 7.78 | 0.70368247 | 0.75934646 | 0.69766836 | 0 |
1716162600 | 0.70334613 | -0.008307 | -1.17 | 0.7109098 | 0.71864 | 0.70052621 | 0 |
1716076200 | 0.71165299 | 0.00062583 | 0.09 | 0.71125464 | 0.71562636 | 0.7079823 | 0 |
1715989800 | 0.71102716 | 0.01782822 | 2.57 | 0.69352709 | 0.716463 | 0.69203265 | 0 |
1715903400 | 0.69319894 | -0.011261 | -1.60 | 0.70368247 | 0.70832383 | 0.68609055 | 0 |
1715817000 | 0.70446017 | 0.05059134 | 7.74 | 0.65362754 | 0.70532156 | 0.65126491 | 0 |
1715730600 | 0.65386883 | -0.013925 | -2.09 | 0.66803803 | 0.66991459 | 0.64904714 | 0 |
1715644200 | 0.66779345 | 0.01492726 | 2.29 | 0.6498104 | 0.67382753 | 0.6441561 | 0 |
1715557800 | 0.65286619 | 0.00729965 | 1.13 | 0.64623103 | 0.65627989 | 0.64370591 | 0 |
1715471400 | 0.64556654 | -0.001515 | -0.23 | 0.64601651 | 0.65244808 | 0.64252593 | 0 |
1715385000 | 0.64708169 | -0.022238 | -3.32 | 0.66811216 | 0.67405097 | 0.63975474 | 0 |
1715298600 | 0.66931987 | 0.019796 | 3.05 | 0.6498104 | 0.67308784 | 0.6441561 | 0 |
1715212200 | 0.64952387 | -0.014007 | -2.11 | 0.66199079 | 0.66914899 | 0.64650981 | 0 |
1715125800 | 0.6635308 | -0.007489 | -1.12 | 0.67082801 | 0.68362097 | 0.66128031 | 0 |
1715039400 | 0.67102013 | -0.008723 | -1.28 | 0.62786714 | 0.69327296 | 0.62475495 | 0 |
1714953000 | 0.67974318 | 0.00133674 | 0.20 | 0.67853856 | 0.68573255 | 0.66867608 | 0 |
1714866600 | 0.67840644 | 0.01006393 | 1.51 | 0.66788383 | 0.68430585 | 0.66467224 | 0 |
1714780200 | 0.66834251 | 0.04013128 | 6.39 | 0.62786714 | 0.67262832 | 0.62475495 | 0 |
1714693800 | 0.62821123 | 0.00753999 | 1.21 | 0.61848469 | 0.63304736 | 0.60436508 | 0 |
1714607400 | 0.62067124 | -0.025502 | -3.95 | 0.64385842 | 0.64446195 | 0.60019163 | 0 |
1714521000 | 0.64617305 | -0.031751 | -4.68 | 0.67795552 | 0.68689565 | 0.62762245 | 0 |
1714434600 | 0.67792398 | 0.00886908 | 1.33 | 0.68963975 | 0.70638781 | 0.65644344 | 0 |
1714348200 | 0.6690549 | -0.004897 | -0.73 | 0.67342821 | 0.68254909 | 0.66654433 | 0 |
1714261800 | 0.67395157 | -0.003562 | -0.53 | 0.67699526 | 0.67858454 | 0.66379789 | 0 |
1714175400 | 0.6775133 | -0.007309 | -1.07 | 0.68482687 | 0.68786982 | 0.672777 | 0 |
1714089000 | 0.68482262 | 0.00301862 | 0.44 | 0.68256163 | 0.69305535 | 0.66689861 | 0 |
1714002600 | 0.681804 | -0.023189 | -3.29 | 0.70528014 | 0.7123417 | 0.67507697 | 0 |
1713916200 | 0.70499319 | -0.005187 | -0.73 | 0.7094229 | 0.71361334 | 0.69952304 | 0 |
1713829800 | 0.7101801 | 0.01999034 | 2.90 | 0.68963975 | 0.71419489 | 0.68684085 | 0 |
1713743400 | 0.69018976 | 0.0008136 | 0.12 | 0.6879636 | 0.69761144 | 0.68259274 | 0 |
1713657000 | 0.68937616 | 0.00917249 | 1.35 | 0.67782415 | 0.69503482 | 0.67175992 | 0 |
1713570600 | 0.68020367 | 0.00568192 | 0.84 | 0.67313531 | 0.69557283 | 0.63297324 | 0 |
1713484200 | 0.67452175 | 0.0232596 | 3.57 | 0.65082535 | 0.68107589 | 0.64620395 | 0 |
1713397800 | 0.65126215 | -0.025449 | -3.76 | 0.67802285 | 0.68454268 | 0.63577946 | 0 |
1713311400 | 0.67671149 | 0.00299112 | 0.44 | 0.67356203 | 0.68267717 | 0.65550824 | 0 |
1713225000 | 0.67372037 | -0.024988 | -3.58 | 0.69864806 | 0.70990866 | 0.66196605 | 0 |
1713138600 | 0.69870849 | 0.01386919 | 2.03 | 0.68307648 | 0.69930618 | 0.66023605 | 0 |
1713052200 | 0.6848393 | -0.028071 | -3.94 | 0.71255686 | 0.7215742 | 0.65421292 | 0 |
1712965800 | 0.71290998 | -0.031238 | -4.20 | 0.74349558 | 0.7560961 | 0.70121736 | 0 |
1712879400 | 0.74414807 | -0.005169 | -0.69 | 0.74934029 | 0.75675921 | 0.7388163 | 0 |
1712793000 | 0.74931661 | 0.01465029 | 1.99 | 0.73400087 | 0.75496464 | 0.71729986 | 0 |
1712706600 | 0.73466632 | -0.026889 | -3.53 | 0.76045901 | 0.76194613 | 0.72512213 | 0 |
1712620200 | 0.76155542 | 0.02415902 | 3.28 | 0.73177099 | 0.77187912 | 0.73175909 | 0 |
1712533800 | 0.7373964 | 0.00508793 | 0.69 | 0.73177099 | 0.74610332 | 0.73175909 | 0 |
1712447400 | 0.73230847 | 0.010238 | 1.42 | 0.71975807 | 0.73907394 | 0.71685371 | 0 |
1712361000 | 0.72207047 | -0.004924 | -0.68 | 0.72772392 | 0.7297534 | 0.70108641 | 0 |
1712274600 | 0.72699433 | 0.02458318 | 3.50 | 0.70167391 | 0.73599085 | 0.6915146 | 0 |
1712188200 | 0.70241115 | 0.00711583 | 1.02 | 0.69558206 | 0.71080998 | 0.68600952 | 0 |
1712101800 | 0.69529532 | -0.046759 | -6.30 | 0.73979652 | 0.73979652 | 0.68588346 | 0 |
1712015400 | 0.74205465 | -0.014827 | -1.96 | 0.75156433 | 0.75327277 | 0.72445179 | 0 |
1711929000 | 0.75688209 | 0.01705328 | 2.31 | 0.74055235 | 0.75742126 | 0.74043255 | 0 |
1711842600 | 0.73982881 | -0.002494 | -0.34 | 0.74184884 | 0.7470674 | 0.73913076 | 0 |
1711756200 | 0.74232238 | -0.00916 | -1.22 | 0.75156433 | 0.75327277 | 0.73388734 | 0 |
1711669800 | 0.75148277 | 0.01623097 | 2.21 | 0.7381157 | 0.7604914 | 0.73226482 | 0 |
1711583400 | 0.7352518 | -0.008145 | -1.10 | 0.7434257 | 0.7614027 | 0.7261957 | 0 |
1711497000 | 0.74339702 | 0.00076368 | 0.10 | 0.7410722 | 0.75987724 | 0.73719898 | 0 |
1711410600 | 0.74263334 | 0.02752481 | 3.85 | 0.67682024 | 0.75616927 | 0.67066393 | 0 |
1711324200 | 0.71510853 | 0.03166608 | 4.63 | 0.68054011 | 0.71762122 | 0.67799821 | 0 |
1711237800 | 0.68344245 | 0.00975277 | 1.45 | 0.67682024 | 0.69961384 | 0.66947885 | 0 |
1711151400 | 0.67368968 | -0.021631 | -3.11 | 0.69563336 | 0.70765403 | 0.66173772 | 0 |
1711065000 | 0.69532071 | -0.02497 | -3.47 | 0.72140619 | 0.72426764 | 0.686482 | 0 |
1710978600 | 0.72029109 | 0.05971032 | 9.04 | 0.6599611 | 0.72331949 | 0.6462322 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions