We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.4E-7 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1717286522 | ADN/ETH | https://www.digifinex.com/en-ww/trade/ETH/ADN | ETH | 1 | https://www.digifinex.com/en-ww/trade/ETH/ADN | 0 | 10 hours 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 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0.00090591 | 0.00113598 | 125.396562572 | 4.209E-5 | 0.00143994 | 638935454.656 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717285800 | 0.00205911 | 2.7E-5 | 1.33 | 0.00203227 | 0.00206629 | 0.00202515 | 0 |
| 1717199400 | 0.00203214 | 9.0E-6 | 0.44 | 0.00202222 | 0.00207506 | 0.00201019 | 0 |
| 1717113000 | 0.00202298 | -1.0E-5 | -0.49 | 0.00203399 | 0.00206339 | 0.00199992 | 0 |
| 1717026600 | 0.0020332 | -4.3E-5 | -2.07 | 0.00207375 | 0.00209616 | 0.00202034 | 0 |
| 1716940200 | 0.00207593 | -2.7E-5 | -1.28 | 0.00209789 | 0.00211904 | 0.00203592 | 0 |
| 1716853800 | 0.00210277 | 3.7E-5 | 1.79 | 0.00203599 | 0.00214408 | 0.00202082 | 0 |
| 1716767400 | 0.00206541 | 4.2E-5 | 2.08 | 0.00202506 | 0.00209514 | 0.00201543 | 0 |
| 1716681000 | 0.00202359 | 1.0E-5 | 0.50 | 0.00201 | 0.00203817 | 0.00200452 | 0 |
| 1716594600 | 0.00201385 | -1.6E-5 | -0.79 | 0.00203599 | 0.00206534 | 0.00196372 | 0 |
| 1716508200 | 0.00202949 | 9.0E-6 | 0.45 | 0.0020182 | 0.00212841 | 0.0019278 | 0 |
| 1716421800 | 0.00202071 | -2.7E-5 | -1.32 | 0.00204628 | 0.0020589 | 0.00197371 | 0 |
| 1716335400 | 0.00204783 | 7.1E-5 | 3.59 | 0.00198087 | 0.00207088 | 0.00196129 | 0 |
| 1716249000 | 0.00197668 | 0.00031974 | 19.30 | 0.00155829 | 0.00198934 | 0.00154647 | 0 |
| 1716162600 | 0.00165694 | -3.0E-5 | -1.78 | 0.00168629 | 0.00169382 | 0.00165147 | 0 |
| 1716076200 | 0.00168708 | 1.9E-5 | 1.14 | 0.00166905 | 0.00169949 | 0.00166693 | 0 |
| 1715989800 | 0.00166804 | 7.9E-5 | 4.97 | 0.00158879 | 0.00168342 | 0.00158415 | 0 |
| 1715903400 | 0.00158931 | -5.1E-5 | -3.11 | 0.00163981 | 0.00164196 | 0.00157979 | 0 |
| 1715817000 | 0.00164025 | 8.4E-5 | 5.40 | 0.00155829 | 0.00164215 | 0.00154647 | 0 |
| 1715730600 | 0.00155656 | -3.6E-5 | -2.26 | 0.00159123 | 0.00159775 | 0.00154485 | 0 |
| 1715644200 | 0.00159224 | 1.0E-5 | 0.63 | 0.00157301 | 0.00161636 | 0.00156793 | 0 |
| 1715557800 | 0.001582 | 1.1E-5 | 0.70 | 0.00157301 | 0.00159293 | 0.00156793 | 0 |
| 1715471400 | 0.00157113 | -5.2E-7 | -0.03 | 0.00157342 | 0.00158826 | 0.00156023 | 0 |
| 1715385000 | 0.00157165 | -6.7E-5 | -4.09 | 0.00163609 | 0.00164829 | 0.00155541 | 0 |
| 1715298600 | 0.00163881 | 3.3E-5 | 2.06 | 0.00160658 | 0.00165088 | 0.00159438 | 0 |
| 1715212200 | 0.00160532 | -2.4E-5 | -1.47 | 0.00162669 | 0.00164025 | 0.00158741 | 0 |
| 1715125800 | 0.00162981 | -2.7E-5 | -1.63 | 0.00165692 | 0.00168982 | 0.00162444 | 0 |
| 1715039400 | 0.00165706 | -3.6E-5 | -2.13 | 0.00161425 | 0.00173158 | 0.00159885 | 0 |
| 1714953000 | 0.00169323 | 1.0E-5 | 0.59 | 0.00168265 | 0.00171181 | 0.00166065 | 0 |
| 1714866600 | 0.0016831 | 6.0E-6 | 0.36 | 0.00167489 | 0.00170973 | 0.00167209 | 0 |
| 1714780200 | 0.00167687 | 6.3E-5 | 3.90 | 0.00161425 | 0.00168765 | 0.00159885 | 0 |
| 1714693800 | 0.00161429 | 5.0E-6 | 0.31 | 0.00160707 | 0.00162675 | 0.00156379 | 0 |
| 1714607400 | 0.00160891 | -2.3E-5 | -1.41 | 0.00162608 | 0.00163054 | 0.00151966 | 0 |
| 1714521000 | 0.0016317 | -0.000105 | -6.05 | 0.0017326 | 0.00175439 | 0.0015756 | 0 |
| 1714434600 | 0.00173627 | -2.7E-5 | -1.53 | 0.00165328 | 0.00174556 | 0.00155042 | 0 |
| 1714348200 | 0.00176334 | 6.0E-6 | 0.34 | 0.00175692 | 0.0018074 | 0.00175414 | 0 |
| 1714261800 | 0.00175687 | 6.8E-5 | 4.03 | 0.00169108 | 0.00177118 | 0.00166342 | 0 |
| 1714175400 | 0.00168934 | -1.6E-5 | -0.94 | 0.00170381 | 0.00170958 | 0.00167603 | 0 |
| 1714089000 | 0.00170493 | 1.2E-5 | 0.71 | 0.00169537 | 0.00172218 | 0.00165913 | 0 |
| 1714002600 | 0.00169284 | -4.5E-5 | -2.59 | 0.00174009 | 0.00177765 | 0.00167619 | 0 |
| 1713916200 | 0.0017383 | 1.0E-5 | 0.58 | 0.00172787 | 0.00176192 | 0.00170362 | 0 |
| 1713829800 | 0.00172859 | 2.9E-5 | 1.71 | 0.00165328 | 0.0017442 | 0.00155042 | 0 |
| 1713743400 | 0.0016998 | -2.0E-6 | -0.12 | 0.00170082 | 0.00172606 | 0.00168466 | 0 |
| 1713657000 | 0.00170187 | 4.5E-5 | 2.72 | 0.00164972 | 0.00171256 | 0.00163142 | 0 |
| 1713570600 | 0.00165691 | 7.7E-7 | 0.05 | 0.00165328 | 0.00168652 | 0.00155042 | 0 |
| 1713484200 | 0.00165614 | 4.6E-5 | 2.86 | 0.0016143 | 0.00167098 | 0.00159693 | 0 |
| 1713397800 | 0.00161059 | -5.5E-5 | -3.30 | 0.00166482 | 0.00168455 | 0.00158022 | 0 |
| 1713311400 | 0.00166601 | -9.0E-6 | -0.54 | 0.0016723 | 0.00168712 | 0.00161997 | 0 |
| 1713225000 | 0.00167491 | -3.2E-5 | -1.87 | 0.00169987 | 0.00176714 | 0.00164028 | 0 |
| 1713138600 | 0.00170708 | 7.2E-5 | 4.40 | 0.00162433 | 0.00171256 | 0.00157397 | 0 |
| 1713052200 | 0.00163533 | -0.000116 | -6.62 | 0.00174337 | 0.00178158 | 0.00156009 | 0 |
| 1712965800 | 0.00175144 | -0.000142 | -7.50 | 0.00189201 | 0.0019184 | 0.00169099 | 0 |
| 1712879400 | 0.00189392 | -1.8E-5 | -0.94 | 0.00190943 | 0.00195264 | 0.00187762 | 0 |
| 1712793000 | 0.00191164 | 1.7E-5 | 0.90 | 0.00189294 | 0.00192086 | 0.00184543 | 0 |
| 1712706600 | 0.00189497 | -0.0001 | -5.01 | 0.00199697 | 0.00201114 | 0.00186987 | 0 |
| 1712620200 | 0.00199486 | 0.00012905 | 6.92 | 0.0017985 | 0.00201105 | 0.0017396 | 0 |
| 1712533800 | 0.00186581 | 5.0E-5 | 2.75 | 0.00181155 | 0.00186723 | 0.00180714 | 0 |
| 1712447400 | 0.00181578 | 2.0E-5 | 1.11 | 0.00178951 | 0.00183279 | 0.00178912 | 0 |
| 1712361000 | 0.00179569 | -1.0E-6 | -0.06 | 0.0017985 | 0.00180705 | 0.0017396 | 0 |
| 1712274600 | 0.00179697 | 5.0E-6 | 0.28 | 0.00178477 | 0.0018595 | 0.00175791 | 0 |
| 1712188200 | 0.00179181 | 2.2E-5 | 1.24 | 0.00177477 | 0.0018183 | 0.00173299 | 0 |
| 1712101800 | 0.00176997 | -0.000128 | -6.74 | 0.00189339 | 0.00189339 | 0.00173847 | 0 |
| 1712015400 | 0.00189797 | -6.9E-5 | -3.51 | 0.00196812 | 0.00196812 | 0.00184752 | 0 |
| 1711929000 | 0.00196695 | 7.3E-5 | 3.85 | 0.00189444 | 0.0019728 | 0.00189444 | 0 |
| 1711842600 | 0.0018943 | -4.0E-6 | -0.21 | 0.00189613 | 0.0019256 | 0.00188456 | 0 |
| 1711756200 | 0.00189852 | -2.6E-5 | -1.35 | 0.00192358 | 0.00193415 | 0.00187592 | 0 |
| 1711669800 | 0.00192467 | 3.8E-5 | 2.01 | 0.00189009 | 0.0019501 | 0.00187244 | 0 |
| 1711583400 | 0.00188674 | -5.0E-5 | -2.58 | 0.00193715 | 0.00197913 | 0.00187 | 0 |
| 1711497000 | 0.00193669 | 3.0E-6 | 0.16 | 0.00193458 | 0.00198475 | 0.00191648 | 0 |
| 1711410600 | 0.00193371 | 6.8E-5 | 3.64 | 0.0019 | 0.00197049 | 0.00173594 | 0 |
| 1711324200 | 0.00186619 | 5.5E-5 | 3.04 | 0.001807 | 0.00187424 | 0.00178343 | 0 |
| 1711237800 | 0.00181136 | 2.0E-5 | 1.12 | 0.00179768 | 0.00184767 | 0.00176703 | 0 |
| 1711151400 | 0.00179134 | -9.5E-5 | -5.04 | 0.00188777 | 0.00191183 | 0.0017585 | 0 |
| 1711065000 | 0.0018859 | -1.3E-5 | -0.68 | 0.00189383 | 0.00193551 | 0.00184223 | 0 |
| 1710978600 | 0.00189934 | 0.00018583 | 10.84 | 0.00170608 | 0.00190785 | 0.00165509 | 0 |
| 1710892200 | 0.00171351 | -0.00019 | -9.98 | 0.0019 | 0.00190933 | 0.0017037 | 0 |
| 1710805800 | 0.00190328 | -5.9E-5 | -3.01 | 0.0021997 | 0.00220989 | 0.00187191 | 0 |
| 1710719400 | 0.00196229 | 6.1E-5 | 3.21 | 0.00191657 | 0.00198502 | 0.00184864 | 0 |
| 1710633000 | 0.0019008 | -0.00012 | -5.94 | 0.00202327 | 0.00203998 | 0.00188041 | 0 |
| 1710546600 | 0.0020203 | -7.7E-5 | -3.67 | 0.0021997 | 0.00220989 | 0.00193846 | 0 |
| 1710460200 | 0.00209761 | -6.6E-5 | -3.05 | 0.00216125 | 0.00216573 | 0.00201023 | 0 |
| 1710373800 | 0.00216357 | 1.8E-5 | 0.84 | 0.00214751 | 0.00220262 | 0.00212864 | 0 |
| 1710287400 | 0.00214566 | -5.2E-5 | -2.37 | 0.0021997 | 0.00220989 | 0.00208073 | 0 |
| 1710201000 | 0.00219769 | 0.0001 | 4.77 | 0.0020647 | 0.00220854 | 0.0020426 | 0 |
| 1710114600 | 0.00209807 | -1.7E-5 | -0.80 | 0.00211188 | 0.00214279 | 0.0020547 | 0 |
| 1710028200 | 0.0021155 | 1.3E-5 | 0.62 | 0.00210177 | 0.00213323 | 0.00209617 | 0 |
| 1709941800 | 0.00210224 | 1.6E-5 | 0.77 | 0.00209236 | 0.00215989 | 0.00206838 | 0 |
| 1709855400 | 0.00208638 | 2.7E-5 | 1.31 | 0.0020647 | 0.00212723 | 0.00202076 | 0 |
| 1709769000 | 0.00205892 | 0.00014324 | 7.48 | 0.0019223 | 0.00210603 | 0.0018932 | 0 |
| 1709682600 | 0.00191568 | -4.5E-5 | -2.29 | 0.00196225 | 0.00206348 | 0.00175186 | 0 |
| 1709596200 | 0.00196112 | 8.0E-5 | 4.25 | 0.00183348 | 0.00196679 | 0.0018287 | 0 |
| 1709509800 | 0.00188095 | 3.3E-5 | 1.79 | 0.0018472 | 0.00188572 | 0.00182127 | 0 |
| 1709423400 | 0.00184795 | -6.0E-6 | -0.32 | 0.00185336 | 0.00186831 | 0.00183666 | 0 |
|
ADNT/BTC - BTC
-
|
ADNT/EUR - €
-
|
|
ADNT/USD $ 0.002042
-0.82%
|
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: 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
