Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | 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 | - | |||
| 1.9E-7 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1732752120 | ADK/BTC | https://hitbtc.com/ADK-to-BTC | BTC | 2 | https://hitbtc.com/ADK-to-BTC | 0 | 1 hour ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 1.00154225 | 0.02197767 | 2.19438271326 | 0.9633643 | 1.05940447 | 0 | CX |
| 4 | 0.76794664 | 0.25557328 | 33.2800831058 | 0.70963944 | 1.05940447 | 0 | CX |
| 12 | 0.61601617 | 0.40750375 | 66.1514696928 | 0.55798733 | 1.05940447 | 0 | CX |
| 26 | 0.73695567 | 0.28656425 | 38.884869425 | 0.52751674 | 1.05940447 | 0 | CX |
| 52 | 0.33491301 | 0.68860691 | 205.607691979 | 0.3316517 | 1.05940447 | 0 | CX |
| 156 | 0.68200096 | 0.34151896 | 50.0760233534 | 0.13943382 | 1.05940447 | 77.0025906 | CX |
| 260 | 1.64189752 | -0.6183776 | -37.6623749331 | 0.12141361 | 4.54954639 | 14407.9586948 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732751400 | 1.01982394 | 0.04 | 4.44 | 0.97472515 | 1.03396309 | 0.97455407 | 0 |
| 1732665000 | 0.97651197 | -0.009555 | -0.97 | 0.98856864 | 1.00882003 | 0.9633643 | 0 |
| 1732578600 | 0.986067 | -0.051605 | -4.97 | 1.03903775 | 1.05002552 | 0.98582847 | 0 |
| 1732492200 | 1.03767191 | -0 | -0.03 | 1.03903775 | 1.04766257 | 1.0173139 | 0 |
| 1732405800 | 1.03802173 | -0.01 | -1.29 | 1.05016061 | 1.05117333 | 1.03301239 | 0 |
| 1732319400 | 1.0515856 | 0 | 0.47 | 1.04621326 | 1.05940447 | 1.03262529 | 0 |
| 1732233000 | 1.04662531 | 0.05 | 4.64 | 1.00154225 | 1.0512208 | 0.99991749 | 0 |
| 1732146600 | 1.00023747 | 0.02 | 2.06 | 0.98066216 | 1.0082698 | 0.97332002 | 0 |
| 1732060200 | 0.98000552 | 0.01864574 | 1.94 | 0.96159544 | 0.99879209 | 0.96037201 | 0 |
| 1731973800 | 0.96135978 | 0.00746915 | 0.78 | 0.96625114 | 0.98381747 | 0.95011575 | 0 |
| 1731887400 | 0.95389063 | -0.006636 | -0.69 | 0.96198062 | 0.97053174 | 0.94276851 | 0 |
| 1731801000 | 0.96052674 | -0.007244 | -0.75 | 0.96625114 | 0.97425639 | 0.95788842 | 0 |
| 1731714600 | 0.96777086 | 0.04053261 | 4.37 | 0.93101568 | 0.97574361 | 0.9257044 | 0 |
| 1731628200 | 0.92723825 | -0.033302 | -3.47 | 0.96036564 | 0.97471156 | 0.92086625 | 0 |
| 1731541800 | 0.96054066 | 0.02625668 | 2.81 | 0.93653447 | 0.99241223 | 0.9167356 | 0 |
| 1731455400 | 0.93428398 | -0.007886 | -0.84 | 0.93964538 | 0.9555826 | 0.90573434 | 0 |
| 1731369000 | 0.94217007 | 0.08852821 | 10.37 | 0.85475993 | 0.95164906 | 0.85277835 | 0 |
| 1731282600 | 0.85364186 | 0.03790809 | 4.65 | 0.81537598 | 0.864999 | 0.81326494 | 0 |
| 1731196200 | 0.81573377 | 0.00293441 | 0.36 | 0.81283621 | 0.81711012 | 0.80479634 | 0 |
| 1731109800 | 0.81279936 | 0.00488329 | 0.60 | 0.8065891 | 0.8208045 | 0.80374857 | 0 |
| 1731023400 | 0.80791607 | 0.00441749 | 0.55 | 0.80333322 | 0.8171748 | 0.79126402 | 0 |
| 1730937000 | 0.80349858 | 0.06560219 | 8.89 | 0.73842081 | 0.81213667 | 0.7380489 | 0 |
| 1730850600 | 0.73789639 | 0.01935643 | 2.69 | 0.72023608 | 0.74803881 | 0.71677289 | 0 |
| 1730764200 | 0.71853996 | -0.012804 | -1.75 | 0.7360637 | 0.7360637 | 0.70963944 | 0 |
| 1730677800 | 0.73134438 | -0.003858 | -0.52 | 0.7360637 | 0.7360637 | 0.71669601 | 0 |
| 1730591400 | 0.73520231 | -0.002414 | -0.33 | 0.73869512 | 0.74189833 | 0.73382107 | 0 |
| 1730505000 | 0.73761592 | -0.009171 | -1.23 | 0.74560662 | 0.75973101 | 0.73098883 | 0 |
| 1730418600 | 0.74678693 | -0.022105 | -2.87 | 0.76794664 | 0.77154724 | 0.73971178 | 0 |
| 1730332200 | 0.7688915 | -0.002353 | -0.31 | 0.77222799 | 0.7742786 | 0.75873804 | 0 |
| 1730245800 | 0.77124425 | 0.02910984 | 3.92 | 0.74077866 | 0.78114156 | 0.74045156 | 0 |
| 1730159400 | 0.74213441 | 0.02051869 | 2.84 | 0.72443958 | 0.7454676 | 0.7140717 | 0 |
| 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 |
|
ADK/BTC 0.00001062 BTC
+0.00%
|
ADK/EUR 0.971650 €
+0.69%
|
|
ADK/USD $ 1.02
+0.42%
|
ADK/GBP £ 0.808105
+0.52%
|
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
