Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.00479 | Gate.io | 386273.026617 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,849.28 | 1719975890 | ADEL/USDT | https://gate.io/trade/ADEL_USDT | USDT | 1 | https://gate.io/trade/ADEL_USDT | 61.3146387058 | 24 minutes ago |
1.41E-6 | Gate.io | 243711.973328 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.341927 | 1719971996 | ADEL/ETH | https://gate.io/trade/ADEL_ETH | ETH | 2 | https://gate.io/trade/ADEL_ETH | 38.6853612942 | 1 hour ago |
1.005E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1719964923 | ADEL/ETH | https://info.uniswap.org/#/tokens/0x94d863173ee77439e4292284ff13fad54b3ba182 | ETH | 3 | https://info.uniswap.org/#/tokens/0x94d863173ee77439e4292284ff13fad54b3ba182 | 0 | 3 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.00512968 | -0.00040199 | -7.83655120787 | 0.00472168 | 0.03525801 | 2083654.01896 | CX |
4 | 0.00502554 | -0.00029785 | -5.92672628215 | 0.0046966 | 0.0384915 | 1415315.13346 | CX |
12 | 0.0058541 | -0.00112641 | -19.2413863788 | 0.00428596 | 0.0384915 | 1055786.7866 | CX |
26 | 0.00603822 | -0.00131053 | -21.7039127425 | 0.00428596 | 0.0384915 | 1320917.85674 | CX |
52 | 0.00360332 | 0.00112437 | 31.203723233 | 0.00265276 | 0.0384915 | 2195669.59836 | CX |
156 | 0.04929239 | -0.0445647 | -90.4088846169 | 0.00071249 | 0.08499739 | 1441248.32584 | CX |
260 | 0.22286224 | -0.21813455 | -97.8786491601 | 0.00071249 | 1.643634 | 1201840.59688 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719964200 | 0.00478315 | -6.4E-5 | -1.32 | 0.00484533 | 0.00485592 | 0.00473964 | 1918624 |
1719877800 | 0.00484738 | 0.00010666 | 2.25 | 0.00512968 | 0.03525801 | 0.00475247 | 1926139 |
1719791400 | 0.00474072 | -1.4E-5 | -0.29 | 0.00475728 | 0.00481162 | 0.00473522 | 2141033 |
1719705000 | 0.00475428 | -4.0E-6 | -0.08 | 0.00475828 | 0.0047969 | 0.00473692 | 2163345 |
1719618600 | 0.00475834 | 7.0E-6 | 0.15 | 0.00475953 | 0.00481497 | 0.00472168 | 2169570 |
1719532200 | 0.00475153 | 4.0E-6 | 0.08 | 0.00474968 | 0.00481604 | 0.00474254 | 2209951 |
1719445800 | 0.00474711 | -3.8E-5 | -0.79 | 0.00512968 | 0.00525896 | 0.00474594 | 2056912 |
1719359400 | 0.00478554 | -9.0E-6 | -0.19 | 0.00479926 | 0.00489363 | 0.0047698 | 13718 |
1719273000 | 0.00479497 | -0.000197 | -3.95 | 0.00499103 | 0.00500248 | 0.0046966 | 1702463 |
1719186600 | 0.00499198 | 0.00024001 | 5.05 | 0.00475194 | 0.00502325 | 0.00474158 | 1259248 |
1719100200 | 0.00475197 | 4.0E-6 | 0.08 | 0.00475144 | 0.00480722 | 0.00473774 | 2167436 |
1719013800 | 0.00474844 | -0.000205 | -4.14 | 0.00495007 | 0.00499416 | 0.00472794 | 1941362 |
1718927400 | 0.00495317 | -0.000126 | -2.48 | 0.00511561 | 0.00517673 | 0.00494816 | 1071099 |
1718841000 | 0.00507947 | -3.4E-5 | -0.66 | 0.00511598 | 0.00518099 | 0.00504581 | 1432677 |
1718754600 | 0.00511332 | -2.0E-6 | -0.04 | 0.00512968 | 0.00525896 | 0.00503669 | 244662 |
1718668200 | 0.0051157 | -2.4E-5 | -0.47 | 0.00518888 | 0.00526075 | 0.00506912 | 1069851 |
1718581800 | 0.00514 | -0.000136 | -2.58 | 0.00530809 | 0.00533479 | 0.00512846 | 1581815 |
1718495400 | 0.00527608 | -1.3E-5 | -0.25 | 0.00528914 | 0.0053421 | 0.00523412 | 1966927 |
1718409000 | 0.00528887 | -2.3E-5 | -0.43 | 0.00528254 | 0.00545172 | 0.005202 | 1858378 |
1718322600 | 0.00531154 | 0.00022059 | 4.33 | 0.00512127 | 0.03482857 | 0.00504531 | 583560 |
1718236200 | 0.00509095 | -5.2E-5 | -1.01 | 0.00511005 | 0.00527763 | 0.00504973 | 1831889 |
1718149800 | 0.00514333 | 1.0E-5 | 0.19 | 0.00513521 | 0.00520822 | 0.00501385 | 536786 |
1718063400 | 0.00513294 | -5.3E-5 | -1.02 | 0.00518888 | 0.00523053 | 0.00513294 | 1934538 |
1717977000 | 0.00518583 | -7.0E-6 | -0.13 | 0.00518888 | 0.00522715 | 0.00513387 | 1328817 |
1717890600 | 0.00519256 | -6.8E-5 | -1.29 | 0.00525822 | 0.00530188 | 0.00513906 | 583398 |
1717804200 | 0.00526051 | 3.7E-5 | 0.71 | 0.00522143 | 0.00528519 | 0.00498922 | 6180 |
1717717800 | 0.00522398 | 0.00015871 | 3.13 | 0.00506442 | 0.00531966 | 0.00500557 | 514116 |
1717631400 | 0.00506527 | 3.2E-5 | 0.64 | 0.00502554 | 0.0384915 | 0.00499132 | 1414313 |
1717545000 | 0.00503337 | -7.0E-6 | -0.14 | 0.00504681 | 0.00513281 | 0.00498635 | 205943 |
1717458600 | 0.00504046 | 1.3E-5 | 0.26 | 0.00502132 | 0.00507665 | 0.00495191 | 1756161 |
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 |
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