We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.32E-6 | Gate.io | 1208409.04898 | /cdn/crypto/logos/exchanges/GATE.png | ETH 1.59 | 1717425418 | ADEL/ETH | https://gate.io/trade/ADEL_ETH | ETH | 1 | https://gate.io/trade/ADEL_ETH | 54.6994914072 | Recently |
| 0.005013 | Gate.io | 1000768.80239 | /cdn/crypto/logos/exchanges/GATE.png | $ 5,018.37 | 1717405658 | ADEL/USDT | https://gate.io/trade/ADEL_USDT | USDT | 2 | https://gate.io/trade/ADEL_USDT | 45.3005085928 | 6 hours ago |
| 0.000341 | Poloniex | 0 | /cdn/crypto/logos/exchanges/POLO.png | $ 0.00000000 | 1692144136 | ADEL/USDT | https://poloniex.com/exchange#USDT_ADEL | USDT | 3 | https://poloniex.com/exchange#USDT_ADEL | 0 | 10 months ago |
| 1.005E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1717372922 | ADEL/ETH | https://info.uniswap.org/#/tokens/0x94d863173ee77439e4292284ff13fad54b3ba182 | ETH | 4 | https://info.uniswap.org/#/tokens/0x94d863173ee77439e4292284ff13fad54b3ba182 | 0 | 15 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00502554 | -2.991E-5 | -0.595159923113 | 0.00475048 | 0.00572565 | 808809.959075 | CX |
| 4 | 0.0055494 | -0.00055377 | -9.97891663964 | 0.00430577 | 0.03217708 | 836124.821069 | CX |
| 12 | 0.00550586 | -0.00051023 | -9.26703548583 | 0.00428596 | 0.03642542 | 1034212.66512 | CX |
| 26 | 0.00456646 | 0.00042917 | 9.39830853659 | 0.00334154 | 0.03642542 | 1345609.80609 | CX |
| 52 | 0.00339357 | 0.00160206 | 47.2086917317 | 0.00071249 | 0.03642542 | 2168417.21291 | CX |
| 156 | 0.07114696 | -0.06615133 | -92.9784350589 | 0.00071249 | 0.18608266 | 1411297.16281 | CX |
| 260 | 0.22286224 | -0.21786661 | -97.7584224227 | 0.00071249 | 1.643634 | 1197436.81988 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717372200 | 0.00502722 | -4.4E-5 | -0.87 | 0.00507151 | 0.00511636 | 0.00495132 | 1768210 |
| 1717285800 | 0.00507152 | -0.000235 | -4.43 | 0.00530649 | 0.00530804 | 0.00506396 | 1302221 |
| 1717199400 | 0.00530616 | 6.1E-5 | 1.16 | 0.0052428 | 0.00572565 | 0.00523156 | 129968 |
| 1717113000 | 0.00524477 | 1.1E-5 | 0.21 | 0.00523564 | 0.00555372 | 0.00516177 | 930233 |
| 1717026600 | 0.00523362 | 0.00035133 | 7.20 | 0.00487715 | 0.00524973 | 0.00475155 | 239634 |
| 1716940200 | 0.00488229 | -6.3E-5 | -1.27 | 0.00493393 | 0.00498367 | 0.00475048 | 61121 |
| 1716853800 | 0.00494541 | 0.00020261 | 4.27 | 0.00502554 | 0.00508971 | 0.00481565 | 1230279 |
| 1716767400 | 0.0047428 | -0.000129 | -2.65 | 0.00487515 | 0.00488715 | 0.00473506 | 1174615 |
| 1716681000 | 0.0048716 | 9.8E-5 | 2.05 | 0.00476446 | 0.00492075 | 0.00468146 | 250217 |
| 1716594600 | 0.00477358 | -0.000375 | -7.28 | 0.0051654 | 0.00523985 | 0.00476546 | 350058 |
| 1716508200 | 0.00514889 | 2.2E-5 | 0.43 | 0.00512025 | 0.00539985 | 0.0048909 | 0 |
| 1716421800 | 0.00512662 | -6.9E-5 | -1.33 | 0.00519149 | 0.0052235 | 0.00500737 | 0 |
| 1716335400 | 0.00519542 | 0.0001805 | 3.60 | 0.00502554 | 0.00525392 | 0.00497588 | 0 |
| 1716249000 | 0.00501492 | 0.00028956 | 6.13 | 0.00465584 | 0.030954 | 0.00456087 | 866965 |
| 1716162600 | 0.00472536 | 8.0E-6 | 0.17 | 0.00471536 | 0.00481202 | 0.00462904 | 49643 |
| 1716076200 | 0.0047176 | -0.000132 | -2.72 | 0.00485263 | 0.00493268 | 0.004697 | 457444 |
| 1715989800 | 0.00484969 | 0.00017005 | 3.63 | 0.00467811 | 0.00486323 | 0.00463511 | 1529659 |
| 1715903400 | 0.00467964 | -2.8E-5 | -0.59 | 0.00470686 | 0.00471303 | 0.00462584 | 1884814 |
| 1715817000 | 0.00470812 | 1.0E-5 | 0.21 | 0.00470375 | 0.00472326 | 0.00457392 | 1496966 |
| 1715730600 | 0.0046985 | 4.0E-5 | 0.86 | 0.00465584 | 0.00481831 | 0.00456087 | 235197 |
| 1715644200 | 0.00465878 | -2.9E-5 | -0.62 | 0.00446272 | 0.02946378 | 0.00432497 | 423453 |
| 1715557800 | 0.00468742 | 6.1E-5 | 1.32 | 0.00463165 | 0.00471902 | 0.0046157 | 224897 |
| 1715471400 | 0.00462612 | -3.1E-5 | -0.67 | 0.004662 | 0.00467655 | 0.00459103 | 1816827 |
| 1715385000 | 0.00465675 | 0.00013484 | 2.98 | 0.0045144 | 0.00472192 | 0.00431286 | 57476 |
| 1715298600 | 0.00452191 | 6.3E-5 | 1.41 | 0.00446272 | 0.00452212 | 0.00430577 | 2067211 |
| 1715212200 | 0.00445923 | -0.00043 | -8.79 | 0.00488007 | 0.00492075 | 0.00443887 | 1052593 |
| 1715125800 | 0.00488945 | 0.00022514 | 4.83 | 0.00466393 | 0.00491447 | 0.00457448 | 884094 |
| 1715039400 | 0.00466431 | 0.00018038 | 4.02 | 0.0055494 | 0.03217708 | 0.00448031 | 419313 |
| 1714953000 | 0.00448393 | 5.8E-5 | 1.31 | 0.00442476 | 0.00454386 | 0.0043054 | 578351 |
| 1714866600 | 0.00442595 | 1.6E-5 | 0.36 | 0.00440435 | 0.00449596 | 0.004397 | 0 |
| 1714780200 | 0.00440956 | 4.5E-5 | 1.03 | 0.00436448 | 0.00453165 | 0.00429323 | 6293 |
| 1714693800 | 0.00436458 | 1.5E-5 | 0.34 | 0.00434506 | 0.00440678 | 0.00428596 | 1613150 |
| 1714607400 | 0.00435002 | -0.000636 | -12.76 | 0.00496857 | 0.00498222 | 0.00432161 | 1330637 |
| 1714521000 | 0.00498575 | -0.000223 | -4.28 | 0.00519781 | 0.00520196 | 0.00475598 | 1270130 |
| 1714434600 | 0.00520883 | -0.000114 | -2.14 | 0.0055494 | 0.03206804 | 0.00515834 | 1679024 |
| 1714348200 | 0.00532268 | -1.3E-5 | -0.24 | 0.00533585 | 0.00544055 | 0.00526105 | 459712 |
| 1714261800 | 0.00533569 | -1.4E-5 | -0.26 | 0.00535508 | 0.00553552 | 0.00528044 | 1476413 |
| 1714175400 | 0.00534958 | 0.00020322 | 3.95 | 0.005143 | 0.00535853 | 0.00508824 | 819709 |
| 1714089000 | 0.00514636 | -0.000152 | -2.87 | 0.00530589 | 0.00535858 | 0.00508993 | 172624 |
| 1714002600 | 0.00529798 | -0.000142 | -2.61 | 0.00544583 | 0.00554639 | 0.00506969 | 396189 |
| 1713916200 | 0.00544026 | -6.6E-5 | -1.20 | 0.0055036 | 0.00561205 | 0.0054105 | 960865 |
| 1713829800 | 0.00550589 | -9.7E-5 | -1.73 | 0.0055494 | 0.0324615 | 0.00545356 | 741963 |
| 1713743400 | 0.00560304 | -3.8E-5 | -0.67 | 0.00563792 | 0.00572157 | 0.00552195 | 52864 |
| 1713657000 | 0.00564139 | 0.0002104 | 3.87 | 0.00534632 | 0.00566017 | 0.00534632 | 1074577 |
| 1713570600 | 0.00543099 | 6.4E-5 | 1.19 | 0.00535787 | 0.00551705 | 0.00520933 | 1864647 |
| 1713484200 | 0.00536712 | -0.00021 | -3.77 | 0.00559029 | 0.00573065 | 0.00532542 | 929475 |
| 1713397800 | 0.00557744 | 2.4E-5 | 0.43 | 0.0055494 | 0.00570149 | 0.00546135 | 1391437 |
| 1713311400 | 0.00555339 | -3.0E-5 | -0.54 | 0.00557436 | 0.00581294 | 0.00552065 | 1429615 |
| 1713225000 | 0.00558306 | 5.1E-5 | 0.92 | 0.00550884 | 0.00573529 | 0.00544992 | 1368690 |
| 1713138600 | 0.00553222 | -0.000101 | -1.79 | 0.00562499 | 0.00582877 | 0.00534655 | 600183 |
| 1713052200 | 0.0056328 | -0.000335 | -5.61 | 0.0059404 | 0.00605077 | 0.00558018 | 166239 |
| 1712965800 | 0.00596787 | 0.00032119 | 5.69 | 0.00564102 | 0.00628793 | 0.00558495 | 728437 |
| 1712879400 | 0.00564668 | -0.000124 | -2.15 | 0.00576366 | 0.00581437 | 0.00556191 | 401968 |
| 1712793000 | 0.00577033 | -9.0E-5 | -1.54 | 0.0058541 | 0.0062238 | 0.00572314 | 455690 |
| 1712706600 | 0.00586038 | 0.00039298 | 7.19 | 0.00547318 | 0.00587826 | 0.00536216 | 274776 |
| 1712620200 | 0.0054674 | -6.1E-5 | -1.10 | 0.00597725 | 0.03442426 | 0.00535703 | 1426255 |
| 1712533800 | 0.00552833 | 0.0002491 | 4.72 | 0.00536758 | 0.00553254 | 0.00535449 | 0 |
| 1712447400 | 0.00527923 | -7.5E-5 | -1.40 | 0.00533539 | 0.00542518 | 0.00523224 | 286275 |
| 1712361000 | 0.00535384 | 6.3E-5 | 1.19 | 0.00529559 | 0.00556244 | 0.00522855 | 742076 |
| 1712274600 | 0.00529109 | -1.8E-5 | -0.34 | 0.00528822 | 0.00549568 | 0.00522141 | 572737 |
| 1712188200 | 0.00530908 | -6.6E-5 | -1.23 | 0.00539005 | 0.00551374 | 0.00529772 | 1613740 |
| 1712101800 | 0.00537547 | -0.000459 | -7.87 | 0.00582042 | 0.00582042 | 0.00536794 | 910507 |
| 1712015400 | 0.00583451 | -0.000139 | -2.33 | 0.00597725 | 0.03526756 | 0.00581592 | 336763 |
| 1711929000 | 0.0059737 | 4.5E-5 | 0.76 | 0.0059289 | 0.00617778 | 0.00591874 | 157934 |
| 1711842600 | 0.00592848 | -4.8E-5 | -0.80 | 0.00596932 | 0.00604972 | 0.00589833 | 77906 |
| 1711756200 | 0.00597684 | 0.00016717 | 2.88 | 0.00580636 | 0.00602443 | 0.00569726 | 327407 |
| 1711669800 | 0.00580967 | -0.00013 | -2.19 | 0.0059853 | 0.00601612 | 0.00560048 | 1556645 |
| 1711583400 | 0.00593974 | 0.00016553 | 2.87 | 0.00577558 | 0.00615833 | 0.00567779 | 1344768 |
| 1711497000 | 0.00577421 | 0.00015211 | 2.71 | 0.00562463 | 0.00588534 | 0.00562394 | 1130304 |
| 1711410600 | 0.0056221 | -0.000149 | -2.58 | 0.00550586 | 0.00581121 | 0.00544695 | 1237807 |
| 1711324200 | 0.00577136 | 0.00020309 | 3.65 | 0.00555485 | 0.00578492 | 0.00537524 | 1310535 |
| 1711237800 | 0.00556827 | -3.8E-5 | -0.68 | 0.00562609 | 0.0057563 | 0.00548719 | 1431563 |
| 1711151400 | 0.00560625 | 8.8E-5 | 1.59 | 0.00552349 | 0.00580439 | 0.00549435 | 1559619 |
| 1711065000 | 0.005518 | 0.00010135 | 1.87 | 0.00540094 | 0.00559323 | 0.00534796 | 2078392 |
| 1710978600 | 0.00541665 | 0.00011744 | 2.22 | 0.00527621 | 0.00554429 | 0.00514102 | 2402184 |
| 1710892200 | 0.00529921 | -2.3E-5 | -0.43 | 0.00531296 | 0.00533905 | 0.00509266 | 2025955 |
| 1710805800 | 0.00532214 | 0.00027105 | 5.37 | 0.00550586 | 0.03642542 | 0.00494932 | 1864964 |
| 1710719400 | 0.00505109 | -0.000159 | -3.05 | 0.00525284 | 0.00531901 | 0.00504971 | 2342383 |
| 1710633000 | 0.0052096 | -0.000664 | -11.30 | 0.00584502 | 0.00588277 | 0.00502848 | 2306744 |
| 1710546600 | 0.00587385 | 0.00012484 | 2.17 | 0.00550586 | 0.00643966 | 0.00544695 | 1570437 |
| 1710460200 | 0.00574901 | 0.0001 | 1.77 | 0.00564328 | 0.00589062 | 0.00547937 | 2008315 |
| 1710373800 | 0.00564933 | 7.0E-6 | 0.12 | 0.00564716 | 0.00575961 | 0.00551871 | 2042018 |
| 1710287400 | 0.00564229 | 0.00014805 | 2.69 | 0.00541779 | 0.00578615 | 0.00541779 | 1408512 |
| 1710201000 | 0.00549424 | 5.5E-5 | 1.01 | 0.00550586 | 0.00567711 | 0.00544695 | 2483254 |
| 1710114600 | 0.00543946 | -6.0E-6 | -0.11 | 0.00543615 | 0.00550082 | 0.00531361 | 2634913 |
| 1710028200 | 0.00544546 | 7.3E-5 | 1.36 | 0.0053712 | 0.00544546 | 0.00530273 | 2691386 |
| 1709941800 | 0.00537239 | -0.000153 | -2.77 | 0.00554089 | 0.00570271 | 0.00525447 | 2227961 |
| 1709855400 | 0.00552506 | 3.5E-5 | 0.64 | 0.00550586 | 0.00559569 | 0.0053218 | 1855532 |
| 1709769000 | 0.00549047 | -7.9E-5 | -1.42 | 0.00548212 | 0.00557806 | 0.00527704 | 1821069 |
| 1709682600 | 0.00556966 | 4.9E-5 | 0.89 | 0.00552337 | 0.00565008 | 0.00515827 | 1491087 |
| 1709596200 | 0.00552019 | -1.8E-5 | -0.33 | 0.00533981 | 0.00571715 | 0.00522591 | 1643454 |
| 1709509800 | 0.00553836 | 6.3E-5 | 1.15 | 0.0054732 | 0.00565425 | 0.0054071 | 1487419 |
| 1709423400 | 0.0054754 | -5.2E-5 | -0.94 | 0.00552577 | 0.00560807 | 0.0053896 | 1715801 |
|
ADEL/ETH 0.00000132 ETH
-0.75%
|
ADEL/USD $ 0.004996
-0.63%
|
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
Crypto Newswire
