Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
2.9E-7 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1723766520 | ADK/BTC | https://hitbtc.com/ADK-to-BTC | BTC | 1 | https://hitbtc.com/ADK-to-BTC | 0 | 14 hours ago |
s | Change % | |
---|---|---|
1 | 0 | CX |
4 | 0 | CX |
12 | 0 | CX |
26 | 0 | CX |
52 | 0 | CX |
156 | -14.6243280693 | CX |
260 | -98.5610899157 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1722037800 | 0.72119219 | 0.0229787 | 3.29 | 0.69867631 | 0.72432584 | 0.69867631 | 0 |
1721951400 | 0.69821349 | 0.00387439 | 0.56 | 0.69450583 | 0.70193675 | 0.67430628 | 0 |
1721865000 | 0.6943391 | -0.006055 | -0.86 | 0.70055042 | 0.71250482 | 0.69224972 | 0 |
1721778600 | 0.70039367 | -0.017327 | -2.41 | 0.71795947 | 0.7193475 | 0.69519709 | 0 |
1721692200 | 0.71772084 | -0.003507 | -0.49 | 0.68872452 | 0.72537021 | 0.68473172 | 0 |
1721605800 | 0.72122788 | 0.00748307 | 1.05 | 0.71290626 | 0.72529268 | 0.69989474 | 0 |
1721519400 | 0.71374481 | 0.00469499 | 0.66 | 0.70883413 | 0.71813926 | 0.70444159 | 0 |
1721433000 | 0.70904982 | 0.02980949 | 4.39 | 0.67933973 | 0.71628788 | 0.67224408 | 0 |
1721346600 | 0.67924033 | -0.002239 | -0.33 | 0.68058153 | 0.69141095 | 0.6715027 | 0 |
1721260200 | 0.68147955 | -0.010757 | -1.55 | 0.69126036 | 0.70196139 | 0.67868841 | 0 |
1721173800 | 0.69223655 | 0.00461449 | 0.67 | 0.68872452 | 0.69417438 | 0.66373566 | 0 |
1721087400 | 0.68762206 | 0.03912653 | 6.03 | 0.60446841 | 0.68862766 | 0.57032724 | 0 |
1721001000 | 0.64849553 | 0.01948483 | 3.10 | 0.62906709 | 0.65198898 | 0.62906709 | 0 |
1720914600 | 0.6290107 | 0.01425374 | 2.32 | 0.61479721 | 0.63501907 | 0.613711 | 0 |
1720828200 | 0.61475696 | 0.00561097 | 0.92 | 0.6090519 | 0.62165051 | 0.60084423 | 0 |
1720741800 | 0.60914599 | -0.004216 | -0.69 | 0.61191866 | 0.63023179 | 0.60648547 | 0 |
1720655400 | 0.61336202 | -0.00302 | -0.49 | 0.61530347 | 0.63083511 | 0.60717248 | 0 |
1720569000 | 0.61638161 | 0.01472261 | 2.45 | 0.6022158 | 0.61849297 | 0.59783845 | 0 |
1720482600 | 0.601659 | 0.00845204 | 1.42 | 0.60446841 | 0.61715995 | 0.57032724 | 0 |
1720396200 | 0.59320696 | -0.024462 | -3.96 | 0.61752634 | 0.62000494 | 0.59297354 | 0 |
1720309800 | 0.61766875 | 0.01562616 | 2.60 | 0.6007958 | 0.62105749 | 0.5952511 | 0 |
1720223400 | 0.60204259 | -0.005713 | -0.94 | 0.60446841 | 0.60999453 | 0.57032724 | 0 |
1720137000 | 0.60775583 | -0.031643 | -4.95 | 0.63892659 | 0.64141667 | 0.60275902 | 0 |
1720050600 | 0.63939897 | -0.019141 | -2.91 | 0.65919667 | 0.66047096 | 0.63029583 | 0 |
1719964200 | 0.65854004 | -0.00844 | -1.27 | 0.6677325 | 0.67119238 | 0.65562644 | 0 |
1719877800 | 0.66698039 | 0.00084132 | 0.13 | 0.64583193 | 0.67747337 | 0.6431542 | 0 |
1719791400 | 0.66613907 | 0.01997176 | 3.09 | 0.6466639 | 0.66820222 | 0.64407687 | 0 |
1719705000 | 0.64616731 | 0.00546367 | 0.85 | 0.64051259 | 0.64901506 | 0.64034383 | 0 |
1719618600 | 0.64070364 | -0.01293 | -1.98 | 0.65430595 | 0.65992956 | 0.63657703 | 0 |
1719532200 | 0.65363402 | 0.00814798 | 1.26 | 0.64583193 | 0.66132449 | 0.6431542 | 0 |
1719445800 | 0.64548604 | -0.01037 | -1.58 | 0.70608068 | 0.70652215 | 0.64449126 | 0 |
1719359400 | 0.65585647 | 0.01538052 | 2.40 | 0.6399887 | 0.66266537 | 0.63967732 | 0 |
1719273000 | 0.64047595 | -0.032121 | -4.78 | 0.67074592 | 0.67229963 | 0.62198536 | 0 |
1719186600 | 0.67259688 | -0.009561 | -1.40 | 0.682282 | 0.68486181 | 0.67172838 | 0 |
1719100200 | 0.68215807 | 0.0019321 | 0.28 | 0.68121628 | 0.68478545 | 0.67878006 | 0 |
1719013800 | 0.68022597 | -0.008803 | -1.28 | 0.68904206 | 0.69017638 | 0.67298642 | 0 |
1718927400 | 0.68902889 | 0.00036597 | 0.05 | 0.68995272 | 0.70561159 | 0.6852556 | 0 |
1718841000 | 0.68866292 | -0.002042 | -0.30 | 0.69177363 | 0.69772943 | 0.68715966 | 0 |
1718754600 | 0.69070462 | -0.014681 | -2.08 | 0.70608068 | 0.70652215 | 0.68000114 | 0 |
1718668200 | 0.70538602 | -0.002321 | -0.33 | 0.70086084 | 0.7143253 | 0.69176269 | 0 |
1718581800 | 0.70770713 | 0.00486513 | 0.69 | 0.70279368 | 0.71054639 | 0.70092169 | 0 |
1718495400 | 0.702842 | 0.00167116 | 0.24 | 0.70086084 | 0.70514676 | 0.69910206 | 0 |
1718409000 | 0.70117084 | -0.008159 | -1.15 | 0.70989867 | 0.71493924 | 0.69051229 | 0 |
1718322600 | 0.70932976 | -0.015324 | -2.11 | 0.72480268 | 0.72614876 | 0.70333074 | 0 |
1718236200 | 0.72465357 | 0.00908222 | 1.27 | 0.71501295 | 0.74329326 | 0.71054798 | 0 |
1718149800 | 0.71557135 | -0.022227 | -3.01 | 0.73846807 | 0.73846807 | 0.70265286 | 0 |
1718063400 | 0.73779826 | -0.001935 | -0.26 | 0.71915995 | 0.74619752 | 0.71774165 | 0 |
1717977000 | 0.73973355 | 0.0034669 | 0.47 | 0.73583038 | 0.74171003 | 0.73451201 | 0 |
1717890600 | 0.73626665 | -7.8E-5 | -0.01 | 0.73579979 | 0.73828211 | 0.73497918 | 0 |
1717804200 | 0.73634428 | -0.015323 | -2.04 | 0.75143456 | 0.76380962 | 0.72770364 | 0 |
1717717800 | 0.75166713 | -0.003411 | -0.45 | 0.75567034 | 0.76080756 | 0.74552591 | 0 |
1717631400 | 0.75507817 | 0.0057005 | 0.76 | 0.71915995 | 0.76204033 | 0.71774165 | 0 |
1717545000 | 0.74937767 | 0.01883775 | 2.58 | 0.73069784 | 0.75437014 | 0.72806472 | 0 |
1717458600 | 0.73053992 | 0.01054364 | 1.46 | 0.71915995 | 0.74619752 | 0.71774165 | 0 |
1717372200 | 0.71999628 | 0.00107092 | 0.15 | 0.71916388 | 0.72639716 | 0.71542755 | 0 |
1717285800 | 0.71892536 | 0.00244961 | 0.34 | 0.71685297 | 0.72016683 | 0.71576452 | 0 |
1717199400 | 0.71647575 | -0.009368 | -1.29 | 0.72600698 | 0.7323348 | 0.70756812 | 0 |
1717113000 | 0.72584365 | 0.00787579 | 1.10 | 0.7177356 | 0.7383984 | 0.712722 | 0 |
1717026600 | 0.71796786 | -0.00809 | -1.11 | 0.72543542 | 0.73110373 | 0.71259573 | 0 |
1716940200 | 0.72605754 | -0.010248 | -1.39 | 0.73695567 | 0.73798167 | 0.71401148 | 0 |
1716853800 | 0.73630584 | 0.00893227 | 1.23 | 0.70368247 | 0.74967195 | 0.69766836 | 0 |
1716767400 | 0.72737357 | -0.007885 | -1.07 | 0.73559653 | 0.73774718 | 0.72467386 | 0 |
1716681000 | 0.73525838 | 0.0070196 | 0.96 | 0.72779603 | 0.73859731 | 0.72760646 | 0 |
1716594600 | 0.72823878 | 0.00741637 | 1.03 | 0.72135903 | 0.73488934 | 0.70777701 | 0 |
1716508200 | 0.72082241 | -0.01317 | -1.79 | 0.73387407 | 0.7436056 | 0.70638823 | 0 |
1716421800 | 0.73399195 | -0.011216 | -1.51 | 0.74479398 | 0.74969288 | 0.73259011 | 0 |
1716335400 | 0.74520784 | -0.012848 | -1.69 | 0.75879273 | 0.76289173 | 0.7351987 | 0 |
1716249000 | 0.7580556 | 0.05470947 | 7.78 | 0.70368247 | 0.75934646 | 0.69766836 | 0 |
1716162600 | 0.70334613 | -0.008307 | -1.17 | 0.7109098 | 0.71864 | 0.70052621 | 0 |
1716076200 | 0.71165299 | 0.00062583 | 0.09 | 0.71125464 | 0.71562636 | 0.7079823 | 0 |
1715989800 | 0.71102716 | 0.01782822 | 2.57 | 0.69352709 | 0.716463 | 0.69203265 | 0 |
1715903400 | 0.69319894 | -0.011261 | -1.60 | 0.70368247 | 0.70832383 | 0.68609055 | 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