We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.4E-7 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1745625721 | 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 | 0.00085802 | 0.00011764 | 13.7106361157 | 0.00079855 | 0.00098618 | 0 | CX |
| 4 | 0.00102361 | -4.795E-5 | -4.68440128565 | 0.00076093 | 0.00108798 | 0 | CX |
| 12 | 0.00178242 | -0.00080676 | -45.2620594473 | 0.00076093 | 0.00179701 | 0 | CX |
| 26 | 0.00131593 | -0.00034027 | -25.8577583914 | 0.00076093 | 0.0022167 | 0 | CX |
| 52 | 0.00170381 | -0.00072815 | -42.7365727399 | 0.00076093 | 0.0022167 | 0 | CX |
| 156 | 0.001624 | -0.00064834 | -39.9224137931 | 0.0004782 | 0.0022167 | 0 | CX |
| 260 | 7.546E-5 | 0.0009002 | 1192.94990724 | 7.49E-5 | 0.00262787 | 62345439.6516 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745625000 | 0.00096569 | 1.0E-5 | 1.05 | 0.00095594 | 0.00098618 | 0.00094018 | 0 |
| 1745538600 | 0.00095588 | 0.00013189 | 16.01 | 0.00090158 | 0.00095982 | 0.00079855 | 0 |
| 1745452200 | 0.00082399 | 0 | 0.00 | 0.00090158 | 0.00090158 | 0.00079855 | 0 |
| 1745365800 | 0.00082399 | -2.6E-5 | -3.06 | 0.00090158 | 0.00090158 | 0.00079855 | 0 |
| 1745279400 | 0.00085018 | -6.0E-6 | -0.70 | 0.00085997 | 0.0008941 | 0.00084673 | 0 |
| 1745193000 | 0.00085604 | -1.6E-5 | -1.83 | 0.00087081 | 0.00087406 | 0.00084609 | 0 |
| 1745106600 | 0.00087249 | 1.4E-5 | 1.63 | 0.00085802 | 0.00087565 | 0.00085631 | 0 |
| 1745020200 | 0.00085874 | 4.0E-6 | 0.47 | 0.00085528 | 0.000864 | 0.00085008 | 0 |
| 1744933800 | 0.00085455 | 2.0E-6 | 0.23 | 0.00085369 | 0.00087205 | 0.00084479 | 0 |
| 1744847400 | 0.00085264 | -5.0E-6 | -0.58 | 0.0008551 | 0.0008696 | 0.00083251 | 0 |
| 1744761000 | 0.00085741 | -1.7E-5 | -1.94 | 0.00087657 | 0.00089609 | 0.00085698 | 0 |
| 1744674600 | 0.00087407 | 1.4E-5 | 1.63 | 0.00086209 | 0.00091149 | 0.00086209 | 0 |
| 1744588200 | 0.00085976 | -2.9E-5 | -3.26 | 0.00088807 | 0.00088946 | 0.00084672 | 0 |
| 1744501800 | 0.00088912 | 4.2E-5 | 4.96 | 0.00084633 | 0.00089974 | 0.00083519 | 0 |
| 1744415400 | 0.00084666 | 2.2E-5 | 2.67 | 0.00082225 | 0.00085747 | 0.00081324 | 0 |
| 1744329000 | 0.00082468 | -7.3E-5 | -8.13 | 0.00090158 | 0.00090158 | 0.00079855 | 0 |
| 1744242600 | 0.00089803 | -0.000136 | -13.16 | 0.00098469 | 0.00103927 | 0.00076093 | 0 |
| 1744156200 | 0.0010337 | 0 | 0.00 | 0.00098469 | 0.00103927 | 0.00098331 | 0 |
| 1744069800 | 0.0010337 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.0010337 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.0010337 | 5.6E-5 | 5.73 | 0.00098469 | 0.00103927 | 0.00098331 | 0 |
| 1743810600 | 0.00097806 | -4.0E-6 | -0.41 | 0.0009821 | 0.00099037 | 0.00095324 | 0 |
| 1743724200 | 0.00098229 | 1.1E-5 | 1.13 | 0.00096771 | 0.00099479 | 0.00094779 | 0 |
| 1743637800 | 0.00097136 | -5.9E-5 | -5.73 | 0.00102989 | 0.00104844 | 0.00096264 | 0 |
| 1743551400 | 0.00103054 | 4.6E-5 | 4.67 | 0.00098469 | 0.00103927 | 0.00098331 | 0 |
| 1743465000 | 0.00098455 | 1.1E-5 | 1.13 | 0.00108073 | 0.00108798 | 0.00096041 | 0 |
| 1743378600 | 0.00097367 | -1.1E-5 | -1.12 | 0.00098625 | 0.00099687 | 0.00095933 | 0 |
| 1743292200 | 0.00098494 | -3.9E-5 | -3.81 | 0.00102361 | 0.0010323 | 0.00097437 | 0 |
| 1743205800 | 0.00102416 | -5.6E-5 | -5.18 | 0.00108073 | 0.00108798 | 0.00100704 | 0 |
| 1743119400 | 0.00108061 | -2.0E-6 | -0.18 | 0.0010849 | 0.00109998 | 0.00107413 | 0 |
| 1743033000 | 0.001083 | -3.3E-5 | -2.96 | 0.00111494 | 0.00112193 | 0.00107057 | 0 |
| 1742946600 | 0.00111628 | -2.0E-6 | -0.18 | 0.00112358 | 0.00113118 | 0.00110225 | 0 |
| 1742860200 | 0.00111832 | 4.1E-5 | 3.81 | 0.00108007 | 0.00113498 | 0.00106907 | 0 |
| 1742773800 | 0.00107682 | 9.0E-6 | 0.84 | 0.00106938 | 0.00109064 | 0.00106916 | 0 |
| 1742687400 | 0.00106812 | 7.0E-6 | 0.66 | 0.00106147 | 0.00108228 | 0.00106147 | 0 |
| 1742601000 | 0.00106147 | -7.0E-6 | -0.66 | 0.00107199 | 0.00107718 | 0.00104683 | 0 |
| 1742514600 | 0.00106815 | -4.6E-5 | -4.13 | 0.00111132 | 0.0011156 | 0.00105491 | 0 |
| 1742428200 | 0.00111379 | 7.3E-5 | 7.01 | 0.00104457 | 0.00111682 | 0.00104112 | 0 |
| 1742341800 | 0.001041 | -2.0E-6 | -0.19 | 0.00104075 | 0.00104446 | 0.00101179 | 0 |
| 1742255400 | 0.00104274 | 2.4E-5 | 2.36 | 0.00103103 | 0.00105297 | 0.00100229 | 0 |
| 1742169000 | 0.00101849 | -2.9E-5 | -2.77 | 0.00104582 | 0.00104799 | 0.00100539 | 0 |
| 1742082600 | 0.00104713 | 1.4E-5 | 1.36 | 0.00103293 | 0.00105486 | 0.00102845 | 0 |
| 1741996200 | 0.00103321 | 2.7E-5 | 2.68 | 0.00100624 | 0.00105008 | 0.00100562 | 0 |
| 1741909800 | 0.00100643 | -2.3E-5 | -2.23 | 0.00103103 | 0.00103385 | 0.00098485 | 0 |
| 1741823400 | 0.00102917 | -8.0E-6 | -0.77 | 0.00103664 | 0.00105473 | 0.00099035 | 0 |
| 1741737000 | 0.00103753 | 2.1E-5 | 2.07 | 0.00100425 | 0.00105896 | 0.00095749 | 0 |
| 1741650600 | 0.00101615 | -6.9E-5 | -6.36 | 0.00116947 | 0.00121902 | 0.00097815 | 0 |
| 1741564200 | 0.00108495 | -0.0001 | -8.44 | 0.0011881 | 0.00119294 | 0.0010776 | 0 |
| 1741477800 | 0.00118472 | 3.1E-5 | 2.69 | 0.00115394 | 0.00120466 | 0.00113731 | 0 |
| 1741391400 | 0.00115401 | -3.6E-5 | -3.03 | 0.00116947 | 0.00121902 | 0.0011418 | 0 |
| 1741305000 | 0.00118985 | -2.4E-5 | -1.98 | 0.00121031 | 0.00125267 | 0.00117717 | 0 |
| 1741218600 | 0.00121433 | 4.2E-5 | 3.58 | 0.00116947 | 0.00122522 | 0.00116379 | 0 |
| 1741132200 | 0.00117212 | 9.0E-6 | 0.77 | 0.0011575 | 0.00119865 | 0.00108655 | 0 |
| 1741045800 | 0.00116352 | -0.000195 | -14.35 | 0.00135864 | 0.0013628 | 0.00113308 | 0 |
| 1740959400 | 0.00135862 | 0.00016606 | 13.92 | 0.00119587 | 0.00137674 | 0.00117595 | 0 |
| 1740873000 | 0.00119256 | -1.4E-5 | -1.16 | 0.00120498 | 0.00123023 | 0.00115852 | 0 |
| 1740786600 | 0.00120643 | -3.7E-5 | -2.98 | 0.00124548 | 0.00124697 | 0.00112285 | 0 |
| 1740700200 | 0.00124333 | -1.5E-5 | -1.19 | 0.00126442 | 0.0012839 | 0.00120806 | 0 |
| 1740613800 | 0.00125784 | -9.1E-5 | -6.75 | 0.00134665 | 0.00135089 | 0.00122214 | 0 |
| 1740527400 | 0.0013488 | -1.0E-5 | -0.74 | 0.00135864 | 0.0013653 | 0.001267 | 0 |
| 1740441000 | 0.00135866 | -0.000164 | -10.77 | 0.00140854 | 0.00147742 | 0.00134835 | 0 |
| 1740354600 | 0.00152228 | 2.9E-5 | 1.94 | 0.00149291 | 0.00153345 | 0.00148314 | 0 |
| 1740268200 | 0.00149374 | 5.7E-5 | 3.97 | 0.00143708 | 0.0015093 | 0.00143398 | 0 |
| 1740181800 | 0.00143677 | -4.4E-5 | -2.97 | 0.00147879 | 0.00153462 | 0.0014138 | 0 |
| 1740095400 | 0.00148075 | 1.5E-5 | 1.02 | 0.00146674 | 0.00149457 | 0.00146295 | 0 |
| 1740009000 | 0.00146601 | 2.7E-5 | 1.88 | 0.00144177 | 0.00147724 | 0.00143438 | 0 |
| 1739922600 | 0.00143922 | -4.1E-5 | -2.77 | 0.00148132 | 0.00148508 | 0.00140774 | 0 |
| 1739836200 | 0.0014799 | 4.3E-5 | 2.99 | 0.00140854 | 0.00153757 | 0.00139074 | 0 |
| 1739749800 | 0.00143665 | -1.6E-5 | -1.10 | 0.00145468 | 0.00147177 | 0.00143452 | 0 |
| 1739663400 | 0.00145288 | -1.9E-5 | -1.29 | 0.00147208 | 0.00147913 | 0.00144574 | 0 |
| 1739577000 | 0.00147204 | 2.7E-5 | 1.87 | 0.00144342 | 0.00150562 | 0.00143917 | 0 |
| 1739490600 | 0.00144528 | -3.2E-5 | -2.17 | 0.00147697 | 0.00148823 | 0.00141127 | 0 |
| 1739404200 | 0.00147696 | 7.0E-5 | 4.98 | 0.00140854 | 0.00150729 | 0.00138204 | 0 |
| 1739317800 | 0.00140648 | -2.9E-5 | -2.02 | 0.00143885 | 0.00147101 | 0.00139543 | 0 |
| 1739231400 | 0.00143579 | 1.5E-5 | 1.06 | 0.00150649 | 0.00154206 | 0.00142032 | 0 |
| 1739145000 | 0.00142057 | -4.0E-6 | -0.28 | 0.00142101 | 0.00144812 | 0.00137092 | 0 |
| 1739058600 | 0.00142417 | 7.0E-6 | 0.49 | 0.00141646 | 0.00143777 | 0.00139856 | 0 |
| 1738972200 | 0.00141744 | -2.9E-5 | -2.00 | 0.00145571 | 0.00151105 | 0.00138675 | 0 |
| 1738885800 | 0.00144654 | -5.8E-5 | -3.85 | 0.00150649 | 0.00154206 | 0.00144013 | 0 |
| 1738799400 | 0.00150496 | 3.6E-5 | 2.45 | 0.00147327 | 0.00152431 | 0.00146555 | 0 |
| 1738713000 | 0.00146935 | -8.7E-5 | -5.59 | 0.00155706 | 0.00156078 | 0.00142387 | 0 |
| 1738626600 | 0.00155622 | 2.0E-5 | 1.30 | 0.00154147 | 0.0015748 | 0.00136939 | 0 |
| 1738540200 | 0.00153634 | -0.000152 | -9.00 | 0.00168586 | 0.00170665 | 0.00148948 | 0 |
| 1738453800 | 0.00168853 | -8.7E-5 | -4.90 | 0.00178242 | 0.00179701 | 0.00167597 | 0 |
| 1738367400 | 0.00177557 | 1.9E-5 | 1.08 | 0.00175639 | 0.00185579 | 0.00173583 | 0 |
| 1738281000 | 0.00175643 | 7.3E-5 | 4.34 | 0.00167948 | 0.00177276 | 0.00167016 | 0 |
| 1738194600 | 0.0016839 | 2.6E-5 | 1.57 | 0.00166884 | 0.00171017 | 0.00165314 | 0 |
| 1738108200 | 0.00165837 | -5.2E-5 | -3.04 | 0.00172804 | 0.00173931 | 0.00164253 | 0 |
| 1738021800 | 0.00171025 | -3.8E-5 | -2.17 | 0.00178044 | 0.00184283 | 0.00163942 | 0 |
| 1737935400 | 0.00174797 | -4.6E-5 | -2.56 | 0.00178935 | 0.00181417 | 0.00174797 | 0 |
| 1737849000 | 0.00179443 | 6.0E-6 | 0.34 | 0.00178759 | 0.00180861 | 0.00176774 | 0 |
|
ADNT/BTC - BTC
-
|
ADNT/EUR - €
-
|
|
ADNT/USD $ 0.000976
+1.12%
|
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
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
