adToken Historical Data - ADTEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
adToken (Cryptocurrency:ADTEUR)
adToken (Cryptocurrency:ADTEUR) Historical

adToken (ADTEUR)

0.008148

0.00485

( 147.03% )

Updated: 20:02:18

Realtime Data

Period	Change	Change %	Open	High	Low	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	0.00694997	579.903543685	0.00119847	0.04062096	0.00025426	1484848.8757	CX
260	0.00280888	52.6050835649	0.00533956	0.04062096	0.00012804	2938488.17707	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715557800	0.00799731	9.0E-5	1.14	0.0079142	0.00803302	0.00789395	0
1715471400	0.00790769	-2.9E-5	-0.37	0.0079175	0.00799202	0.0078785	0
1715385000	0.00793715	-0.000247	-3.02	0.00819028	0.00824165	0.00783782	0
1715298600	0.00818465	0.00023452	2.95	0.00797243	0.00822295	0.00791821	0
1715212200	0.00795013	-0.00018	-2.21	0.00812641	0.00820582	0.00793284	0
1715125800	0.00813015	-8.6E-5	-1.05	0.00822295	0.00837213	0.00811441	0
1715039400	0.00821658	-0.000112	-1.34	0.0079942	0.00848686	0.00788377	0
1714953000	0.00832854	1.9E-5	0.23	0.00832527	0.00839167	0.00819128	0
1714866600	0.00830912	0.00011746	1.43	0.00818822	0.00837501	0.00815298	0
1714780200	0.00819166	0.00047164	6.11	0.0077182	0.00824506	0.00767775	0
1714693800	0.00772002	8.8E-5	1.15	0.00763034	0.0077781	0.00744959	0
1714607400	0.00763185	-0.00036	-4.50	0.00795846	0.00797384	0.0074342	0
1714521000	0.00799232	-0.000344	-4.13	0.00833335	0.00844579	0.00777349	0
1714434600	0.00833669	9.6E-5	1.16	0.0079942	0.00837792	0.00788377	0
1714348200	0.00824054	-6.8E-5	-0.82	0.00831852	0.00841821	0.00822136	0
1714261800	0.00830849	-4.7E-5	-0.56	0.00834937	0.0083584	0.00819394	0
1714175400	0.00835589	-6.3E-5	-0.75	0.00842192	0.00846905	0.0083013	0
1714089000	0.00841934	2.0E-6	0.02	0.00841377	0.00851724	0.00822637	0
1714002600	0.00841752	-0.000267	-3.07	0.00870831	0.0087744	0.0083239	0
1713916200	0.00868496	-0.000104	-1.18	0.00877814	0.00882462	0.00863935	0
1713829800	0.00878918	0.00023601	2.76	0.0079942	0.00883423	0.00329851	0
1713743400	0.00855317	9.0E-6	0.11	0.00852293	0.00865243	0.00845664	0
1713657000	0.0085437	0.00011967	1.42	0.00837494	0.00860739	0.00830755	0
1713570600	0.00842403	6.7E-5	0.80	0.00833364	0.00860608	0.00791448	0
1713484200	0.0083574	0.00030017	3.73	0.00806551	0.00841174	0.00797933	0
1713397800	0.00805723	-0.000343	-4.08	0.00841649	0.00850166	0.00786309	0
1713311400	0.00840061	4.2E-5	0.50	0.00836612	0.00847154	0.00813708	0
1713225000	0.00835848	-0.000284	-3.29	0.0079942	0.0087931	0.00788377	0
1713138600	0.00864254	1.0E-5	0.12	0.00851354	0.00882098	0.00825504	0
1713052200	0.00863274	-0.000227	-2.56	0.00886997	0.00900503	0.00820606	0
1712965800	0.00885986	-0.000284	-3.11	0.00915292	0.00931476	0.0086721	0
1712879400	0.00914432	-4.9E-5	-0.53	0.00917554	0.00928119	0.00908735	0
1712793000	0.00919292	0.00026344	2.95	0.00892171	0.00926189	0.00875616	0
1712706600	0.00892948	-0.000296	-3.21	0.00922785	0.00923904	0.00881734	0
1712620200	0.00922518	0.00024986	2.78	0.0079942	0.00938714	0.00788377	0
1712533800	0.00897532	5.7E-5	0.64	0.00890328	0.00908012	0.00890328	0
1712447400	0.0089184	0.0001299	1.48	0.00875728	0.00899581	0.0087217	0
1712361000	0.0087885	-5.8E-5	-0.66	0.00885563	0.00887942	0.00856158	0
1712274600	0.00884619	0.00029132	3.41	0.00852316	0.00892794	0.00841946	0
1712188200	0.00855487	3.3E-5	0.39	0.00853061	0.00866997	0.00840955	0
1712101800	0.00852187	-0.00058	-6.37	0.00908522	0.00908522	0.00841344	0
1712015400	0.00910218	-0.000147	-1.59	0.0079942	0.00911107	0.00788377	0
1711929000	0.00924947	0.00020338	2.25	0.00904619	0.00925898	0.00904619	0
1711842600	0.00904609	-2.7E-5	-0.30	0.00909273	0.009123	0.00904312	0
1711756200	0.00907295	-9.9E-5	-1.08	0.00918372	0.00920514	0.00897747	0
1711669800	0.00917154	0.00022526	2.52	0.00898954	0.00926383	0.00892722	0
1711583400	0.00894628	-9.7E-5	-1.07	0.00903234	0.00924952	0.00885472	0
1711497000	0.00904326	3.9E-5	0.43	0.00900554	0.00920235	0.00897735	0
1711410600	0.00900452	0.00029071	3.34	0.0079942	0.00916566	0.00788377	0
1711324200	0.00871381	0.00037793	4.53	0.008316	0.0087379	0.00828355	0
1711237800	0.00833588	0.00010176	1.24	0.00826058	0.00855064	0.00817521	0
1711151400	0.00823412	-0.000207	-2.45	0.00847621	0.00860594	0.0080948	0
1711065000	0.00844123	-0.000255	-2.93	0.00868283	0.00874299	0.00836514	0
1710978600	0.00869589	0.00068875	8.60	0.00799298	0.00873376	0.00783076	0
1710892200	0.00800714	-0.000715	-8.20	0.00872565	0.00877584	0.00792795	0
1710805800	0.0087217	-7.2E-5	-0.82	0.0079942	0.00881954	0.00329851	0
1710719400	0.0087941	0.00037002	4.39	0.00839156	0.00886705	0.00829457	0
1710633000	0.00842408	-0.00054	-6.02	0.00895668	0.00900884	0.00836156	0
1710546600	0.00896455	-0.000256	-2.78	0.0079942	0.00907746	0.00788377	0
1710460200	0.00922041	-0.000124	-1.33	0.00933554	0.00943642	0.00884994	0
1710373800	0.00934419	0.00018483	2.02	0.00917677	0.0094346	0.00914294	0
1710287400	0.00915936	-9.0E-6	-0.10	0.00916367	0.00930986	0.00890811	0
1710201000	0.00916869	0.0003325	3.76	0.0079942	0.00929278	0.00788377	0
1710114600	0.00883619	7.6E-5	0.87	0.00876073	0.00895216	0.00875	0
1710028200	0.00876057	2.8E-5	0.32	0.00874948	0.0087867	0.0087031	0
1709941800	0.00873278	0.00016486	1.92	0.00856408	0.00891144	0.00849184	0
1709855400	0.00856792	7.2E-5	0.85	0.00848878	0.00872726	0.00844435	0
1709769000	0.00849576	0.00018063	2.17	0.00822202	0.00873404	0.00811759	0
1709682600	0.00831513	-0.000419	-4.80	0.00878444	0.00886506	0.00696416	0
1709596200	0.0087339	0.0005999	7.38	0.0079942	0.00879924	0.00788377	0
1709509800	0.008134	0.00012124	1.51	0.007994	0.00816105	0.00792799	0
1709423400	0.00801276	-6.0E-5	-0.74	0.00805198	0.00806208	0.00795815	0
1709337000	0.00807254	0.00012906	1.62	0.00791055	0.00814135	0.00785533	0
1709250600	0.00794348	-0.000116	-1.44	0.0079942	0.00821618	0.00782941	0
1709164200	0.00805963	0.00070589	9.60	0.00735798	0.00823023	0.00732888	0
1709077800	0.00735374	0.00035165	5.02	0.00701457	0.00742476	0.00700043	0
1708991400	0.00700209	0.00030518	4.56	0.00558641	0.00705285	0.00329851	0
1708905000	0.00669691	3.0E-5	0.45	0.00666777	0.00671686	0.00663726	0
1708818600	0.00666692	8.8E-5	1.34	0.00656612	0.00668749	0.0065513	0
1708732200	0.00657927	-5.2E-5	-0.78	0.00663719	0.00666386	0.0065392	0
1708645800	0.00663081	-8.1E-5	-1.21	0.00669808	0.00673107	0.0065912	0
1708559400	0.00671188	-6.3E-5	-0.93	0.00677541	0.00678505	0.00656549	0
1708473000	0.00677446	5.0E-5	0.74	0.00672952	0.00685972	0.00658571	0
1708386600	0.0067245	-4.1E-5	-0.61	0.00558641	0.00681664	0.00546518	0
1708300200	0.00676592	4.2E-5	0.62	0.0067116	0.006802	0.00665476	0
1708213800	0.00672378	-6.0E-5	-0.88	0.00677982	0.00678354	0.00657762	0
1708127400	0.00678335	2.7E-5	0.40	0.00674986	0.0068414	0.00671773	0
1708041000	0.00675608	-1.1E-5	-0.16	0.00677164	0.00686603	0.00667254	0
1707954600	0.00676661	0.00026967	4.15	0.00649526	0.00679161	0.0064445	0
1707868200	0.00649694	1.3E-5	0.20	0.00647295	0.00653338	0.00631176	0

Delayed Upgrade Clock

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