Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | ADK/BTC | https://bittrex.com/Market/Index?MarketName=BTC-ADK | BTC | 1 | https://bittrex.com/Market/Index?MarketName=BTC-ADK | 0 | - | |||
2.9E-7 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1730073720 | ADK/BTC | https://hitbtc.com/ADK-to-BTC | BTC | 2 | https://hitbtc.com/ADK-to-BTC | 0 | 11 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.73250462 | -0.00342282 | -0.467276233698 | 0.69253752 | 0.73725771 | 0 | CX |
4 | 0.6959955 | 0.0330863 | 4.75380947147 | 0.62541711 | 0.73725771 | 0 | CX |
12 | 0.64430478 | 0.08477702 | 13.1579064181 | 0.52751674 | 0.73725771 | 0 | CX |
26 | 0.67342821 | 0.05565359 | 8.26422017575 | 0.52751674 | 0.76380962 | 0 | CX |
52 | 0.30486582 | 0.42421598 | 139.148422739 | 0.3014667 | 0.78358331 | 0 | CX |
156 | 1.38267442 | -0.65359262 | -47.2701751436 | 0.13943382 | 2.21947595 | 177.16938186 | CX |
260 | 2.9434636 | -2.2143818 | -75.2304801731 | 0.12141361 | 4.54954639 | 14855.0249987 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730073000 | 0.72161572 | 0.00965071 | 1.36 | 0.71154 | 0.72450287 | 0.71000413 | 0 |
1729986600 | 0.71196501 | 0.00778616 | 1.11 | 0.70761909 | 0.71472738 | 0.70478493 | 0 |
1729900200 | 0.70417885 | -0.01892 | -2.62 | 0.72443958 | 0.72989443 | 0.69608853 | 0 |
1729813800 | 0.7230987 | 0.01505598 | 2.13 | 0.70774228 | 0.73005108 | 0.70643698 | 0 |
1729727400 | 0.70804272 | -0.007147 | -1.00 | 0.71500169 | 0.71505479 | 0.69253752 | 0 |
1729641000 | 0.71518988 | -0.001531 | -0.21 | 0.71513741 | 0.71935865 | 0.70705708 | 0 |
1729554600 | 0.71672107 | -0.016089 | -2.20 | 0.73250462 | 0.73725771 | 0.70981945 | 0 |
1729468200 | 0.73280994 | 0.00699762 | 0.96 | 0.7261871 | 0.73599977 | 0.72307969 | 0 |
1729381800 | 0.72581232 | -0.000908 | -0.12 | 0.72707716 | 0.72871211 | 0.72255846 | 0 |
1729295400 | 0.72672054 | 0.01185723 | 1.66 | 0.63989663 | 0.73261666 | 0.63815027 | 0 |
1729209000 | 0.71486331 | -0.003588 | -0.50 | 0.63989663 | 0.71625804 | 0.63815027 | 0 |
1729122600 | 0.71845117 | 0.00923324 | 1.30 | 0.71081784 | 0.7259798 | 0.70930024 | 0 |
1729036200 | 0.70921793 | 0.00708715 | 1.01 | 0.70152438 | 0.71999256 | 0.68884208 | 0 |
1728949800 | 0.70213078 | 0.03554864 | 5.33 | 0.63989663 | 0.70599763 | 0.63815027 | 0 |
1728863400 | 0.66658214 | -0.004103 | -0.61 | 0.6718075 | 0.67189277 | 0.65884887 | 0 |
1728777000 | 0.67068486 | 0.00745875 | 1.12 | 0.66410194 | 0.67390505 | 0.66345348 | 0 |
1728690600 | 0.66322611 | 0.02396244 | 3.75 | 0.63989663 | 0.67341897 | 0.63815027 | 0 |
1728604200 | 0.63926367 | -0.0045 | -0.70 | 0.64321453 | 0.65019399 | 0.62541711 | 0 |
1728517800 | 0.64376369 | -0.01676 | -2.54 | 0.66002163 | 0.66377899 | 0.64067135 | 0 |
1728431400 | 0.66052364 | -0.00246 | -0.37 | 0.66160104 | 0.67102427 | 0.65703922 | 0 |
1728345000 | 0.66298376 | -0.004476 | -0.67 | 0.64516723 | 0.68416599 | 0.64212449 | 0 |
1728258600 | 0.66745945 | 0.00841305 | 1.28 | 0.65863466 | 0.668082 | 0.65669141 | 0 |
1728172200 | 0.6590464 | 0.00036395 | 0.06 | 0.66033768 | 0.66234306 | 0.65538791 | 0 |
1728085800 | 0.65868245 | 0.0133572 | 2.07 | 0.64516723 | 0.66330374 | 0.64212449 | 0 |
1727999400 | 0.64532525 | 0.00070931 | 0.11 | 0.64301115 | 0.65247251 | 0.63738744 | 0 |
1727913000 | 0.64461594 | -0.002084 | -0.32 | 0.6460404 | 0.6614651 | 0.6369722 | 0 |
1727826600 | 0.64670012 | -0.024823 | -3.70 | 0.67257065 | 0.68055795 | 0.63961127 | 0 |
1727740200 | 0.6715233 | -0.026216 | -3.76 | 0.6959955 | 0.69634278 | 0.66841833 | 0 |
1727653800 | 0.69773899 | -0.001338 | -0.19 | 0.69963529 | 0.70093253 | 0.69510183 | 0 |
1727567400 | 0.699077 | 0.00084089 | 0.12 | 0.69910461 | 0.70307278 | 0.69512052 | 0 |
1727481000 | 0.69823611 | 0.00623872 | 0.90 | 0.6915043 | 0.70620429 | 0.68866855 | 0 |
1727394600 | 0.69199739 | 0.02309372 | 3.45 | 0.67111465 | 0.69820467 | 0.66556357 | 0 |
1727308200 | 0.66890367 | -0.014503 | -2.12 | 0.68253306 | 0.6862319 | 0.66863148 | 0 |
1727221800 | 0.68340687 | 0.01036714 | 1.54 | 0.67253688 | 0.68668389 | 0.66623412 | 0 |
1727135400 | 0.67303973 | -0.001428 | -0.21 | 0.61601617 | 0.67827731 | 0.60245773 | 0 |
1727049000 | 0.6744677 | -4.6E-5 | -0.01 | 0.67305694 | 0.67892757 | 0.66269777 | 0 |
1726962600 | 0.67451337 | 0.00446933 | 0.67 | 0.67122255 | 0.67451337 | 0.66667368 | 0 |
1726876200 | 0.67004404 | 0.00081954 | 0.12 | 0.66825457 | 0.680766 | 0.66293852 | 0 |
1726789800 | 0.6692245 | 0.0188471 | 2.90 | 0.65610317 | 0.67815857 | 0.65522001 | 0 |
1726703400 | 0.6503774 | 0.0103099 | 1.61 | 0.64038451 | 0.65182342 | 0.62922884 | 0 |
1726617000 | 0.6400675 | 0.02060216 | 3.33 | 0.61855552 | 0.6513847 | 0.61208072 | 0 |
1726530600 | 0.61946534 | -0.008617 | -1.37 | 0.6284455 | 0.62874371 | 0.61122783 | 0 |
1726444200 | 0.62808209 | -0.009311 | -1.46 | 0.63729982 | 0.64133287 | 0.62395197 | 0 |
1726357800 | 0.63739275 | -0.006041 | -0.94 | 0.6429554 | 0.64408282 | 0.63195956 | 0 |
1726271400 | 0.64343383 | 0.02558156 | 4.14 | 0.61779566 | 0.64422597 | 0.61235748 | 0 |
1726185000 | 0.61785227 | 0.00858967 | 1.41 | 0.60951833 | 0.62187045 | 0.60928798 | 0 |
1726098600 | 0.6092626 | -0.002545 | -0.42 | 0.6120563 | 0.61595447 | 0.59002001 | 0 |
1726012200 | 0.61180747 | 0.00516589 | 0.85 | 0.60488418 | 0.61632299 | 0.59927417 | 0 |
1725925800 | 0.60664158 | 0.02288344 | 3.92 | 0.61601617 | 0.61846727 | 0.58129451 | 0 |
1725839400 | 0.58375814 | 0.00924131 | 1.61 | 0.57533839 | 0.58745528 | 0.56962557 | 0 |
1725753000 | 0.57451683 | 0.00233258 | 0.41 | 0.57333153 | 0.58222365 | 0.57075575 | 0 |
1725666600 | 0.57218425 | -0.02415 | -4.05 | 0.59652794 | 0.60464024 | 0.55798733 | 0 |
1725580200 | 0.59633434 | -0.018445 | -3.00 | 0.61601617 | 0.61846727 | 0.59233665 | 0 |
1725493800 | 0.61477905 | 0.00244748 | 0.40 | 0.60978659 | 0.62130801 | 0.59277399 | 0 |
1725407400 | 0.61233157 | -0.01599 | -2.54 | 0.62799426 | 0.63493188 | 0.6114106 | 0 |
1725321000 | 0.62832168 | 0.02022866 | 3.33 | 0.62612663 | 0.63094981 | 0.60956856 | 0 |
1725234600 | 0.60809302 | -0.018004 | -2.88 | 0.62612663 | 0.62699216 | 0.6079454 | 0 |
1725148200 | 0.62609689 | -0.001516 | -0.24 | 0.62771049 | 0.63027395 | 0.62409417 | 0 |
1725061800 | 0.62761279 | -0.00295 | -0.47 | 0.62973764 | 0.63593579 | 0.61502087 | 0 |
1724975400 | 0.63056303 | 0.0020194 | 0.32 | 0.62687109 | 0.6496632 | 0.62528786 | 0 |
1724889000 | 0.62854363 | -0.005047 | -0.80 | 0.63185367 | 0.63932984 | 0.61514735 | 0 |
1724802600 | 0.63359036 | -0.034463 | -5.16 | 0.66773334 | 0.67113536 | 0.6162307 | 0 |
1724716200 | 0.66805386 | -0.014559 | -2.13 | 0.68349066 | 0.68443298 | 0.66805386 | 0 |
1724629800 | 0.6826126 | 0.00288184 | 0.42 | 0.68177914 | 0.6903001 | 0.67800405 | 0 |
1724543400 | 0.67973076 | -0.000189 | -0.03 | 0.68080826 | 0.68499679 | 0.67614067 | 0 |
1724457000 | 0.67991969 | 0.03862229 | 6.02 | 0.64128392 | 0.6883799 | 0.64128392 | 0 |
1724370600 | 0.6412974 | -0.008434 | -1.30 | 0.62408206 | 0.65448723 | 0.59775689 | 0 |
1724284200 | 0.6497316 | 0.02195664 | 3.50 | 0.62665954 | 0.65192994 | 0.62542932 | 0 |
1724197800 | 0.62777496 | -0.002956 | -0.47 | 0.63081557 | 0.65134169 | 0.62242492 | 0 |
1724111400 | 0.6307305 | 0.00651515 | 1.04 | 0.62408206 | 0.63550547 | 0.59775689 | 0 |
1724025000 | 0.62421535 | -0.006951 | -1.10 | 0.63177721 | 0.63946832 | 0.62421535 | 0 |
1723938600 | 0.63116656 | 0.00536575 | 0.86 | 0.62528627 | 0.63362658 | 0.62491064 | 0 |
1723852200 | 0.62580081 | 0.01413671 | 2.31 | 0.61130281 | 0.63537102 | 0.60714168 | 0 |
1723765800 | 0.6116641 | -0.013319 | -2.13 | 0.62408206 | 0.63550547 | 0.59775689 | 0 |
1723679400 | 0.62498285 | -0.017802 | -2.77 | 0.64275054 | 0.65597212 | 0.62114202 | 0 |
1723593000 | 0.64278516 | 0.01196194 | 1.90 | 0.63035466 | 0.65372132 | 0.62113884 | 0 |
1723506600 | 0.63082322 | 0.00602993 | 0.97 | 0.65563823 | 0.65563823 | 0.61455805 | 0 |
1723420200 | 0.62479329 | -0.021581 | -3.34 | 0.64897428 | 0.65563377 | 0.61960775 | 0 |
1723333800 | 0.64637408 | 0.00186721 | 0.29 | 0.6465319 | 0.65297579 | 0.64038122 | 0 |
1723247400 | 0.64450687 | -0.011655 | -1.78 | 0.65563823 | 0.65563823 | 0.63310482 | 0 |
1723161000 | 0.65616137 | 0.07053125 | 12.04 | 0.58442762 | 0.66536986 | 0.58219678 | 0 |
1723074600 | 0.58563012 | -0.008958 | -1.51 | 0.5952305 | 0.61264571 | 0.57970979 | 0 |
1722988200 | 0.5945882 | 0.01826385 | 3.17 | 0.57340385 | 0.60604654 | 0.57340385 | 0 |
1722901800 | 0.57632435 | -0.041843 | -6.77 | 0.64430478 | 0.64860747 | 0.52751674 | 0 |
1722815400 | 0.61816704 | -0.027024 | -4.19 | 0.64430478 | 0.64860747 | 0.60876654 | 0 |
1722729000 | 0.64519091 | -0.007311 | -1.12 | 0.65229717 | 0.66003236 | 0.636138 | 0 |
1722642600 | 0.65250193 | -0.040355 | -5.82 | 0.69481286 | 0.69584406 | 0.64981379 | 0 |
1722556200 | 0.69285697 | 0.00569667 | 0.83 | 0.68670937 | 0.69643071 | 0.6615473 | 0 |
1722469800 | 0.6871603 | -0.016235 | -2.31 | 0.70272656 | 0.70961215 | 0.6852436 | 0 |
1722383400 | 0.7033953 | -0.006262 | -0.88 | 0.70967151 | 0.71130805 | 0.69352603 | 0 |
1722297000 | 0.70965728 | -0.014858 | -2.05 | 0.69867631 | 0.7434 | 0.69867631 | 0 |
1722210600 | 0.72451572 | 0.00143221 | 0.20 | 0.72006265 | 0.7251542 | 0.71273634 | 0 |
1722124200 | 0.72308351 | 0.00189132 | 0.26 | 0.72123584 | 0.73688579 | 0.70830631 | 0 |
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