Hot Features
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
eToro
•
Sponsored
Kaufen Sie über 100 Krypto-Assets mit festen, einheitlichen und transparenten Gebühren auf einer hochsicheren Plattform von einem mehrfach regulierten Unternehmen.
Krypto bei eToro via DLTF. Krypto-Handel ist riskant & sehr volatil. Gewinnsteuer möglich.
Jetzt kaufen| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.4E-7 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0,00000000 | 1741478521 | ADN/ETH | https://www.digifinex.com/en-ww/trade/ETH/ADN | ETH | 1 | https://www.digifinex.com/en-ww/trade/ETH/ADN | 0 | 10 Stundes vor |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00119587 | -2.973E-5 | -2.48605617667 | 0.00108655 | 0.00137674 | 0 | CX |
| 4 | 0.00142101 | -0.00025487 | -17.9358343713 | 0.00108655 | 0.00154206 | 0 | CX |
| 12 | 0.00209088 | -0.00092474 | -44.2273109887 | 0.00108655 | 0.0022167 | 0 | CX |
| 26 | 0.00143914 | -0.000273 | -18.9696624373 | 0.00108655 | 0.0022167 | 0 | CX |
| 52 | 0.00210177 | -0.00093563 | -44.5162886519 | 0.00108655 | 0.0022167 | 0 | CX |
| 156 | 0.00139091 | -0.00022477 | -16.1599240785 | 0.0004782 | 0.0022167 | 0 | CX |
| 260 | 8.039E-5 | 0.00108575 | 1350.60330887 | 4.209E-5 | 0.00262787 | 77797750.1516 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737762600 | 0.00178847 | -1.0E-5 | -0.56 | 0.00180256 | 0.00184477 | 0.00176954 | 0 |
| 1737676200 | 0.00179849 | 4.6E-5 | 2.63 | 0.00175158 | 0.00180627 | 0.00172349 | 0 |
| 1737589800 | 0.00175213 | -4.2E-5 | -2.34 | 0.00179962 | 0.00181717 | 0.00174464 | 0 |
| 1737503400 | 0.00179373 | 3.3E-5 | 1.87 | 0.00176469 | 0.00181646 | 0.00173095 | 0 |
| 1737417000 | 0.00176055 | 2.0E-5 | 1.15 | 0.00178044 | 0.00185236 | 0.00168985 | 0 |
| 1737330600 | 0.00174093 | -4.7E-5 | -2.63 | 0.00178044 | 0.00185931 | 0.00168985 | 0 |
| 1737244200 | 0.00178785 | -9.1E-5 | -4.84 | 0.00187728 | 0.00188732 | 0.00174557 | 0 |
| 1737157800 | 0.00187929 | 9.6E-5 | 5.38 | 0.0017856 | 0.00190379 | 0.0017856 | 0 |
| 1737071400 | 0.0017829 | -7.5E-5 | -4.04 | 0.00186033 | 0.00186567 | 0.0017642 | 0 |
| 1736985000 | 0.00185801 | 0.00011627 | 6.68 | 0.00174 | 0.00187615 | 0.00172063 | 0 |
| 1736898600 | 0.00174174 | 5.2E-5 | 3.08 | 0.00169266 | 0.00175608 | 0.00168889 | 0 |
| 1736812200 | 0.00168989 | -7.2E-5 | -4.09 | 0.00176372 | 0.00178709 | 0.0015912 | 0 |
| 1736725800 | 0.00176175 | -1.4E-5 | -0.79 | 0.00177237 | 0.00178009 | 0.00174249 | 0 |
| 1736639400 | 0.00177548 | 8.0E-6 | 0.45 | 0.00176372 | 0.00179113 | 0.00174026 | 0 |
| 1736553000 | 0.00176729 | 3.2E-5 | 1.84 | 0.0018123 | 0.00185883 | 0.00172803 | 0 |
| 1736466600 | 0.00173489 | -6.3E-5 | -3.50 | 0.00179434 | 0.00181155 | 0.00171067 | 0 |
| 1736380200 | 0.00179815 | -2.5E-5 | -1.37 | 0.00182575 | 0.00184271 | 0.00173499 | 0 |
| 1736293800 | 0.00182365 | -0.000167 | -8.39 | 0.00199221 | 0.00199836 | 0.0018135 | 0 |
| 1736207400 | 0.00199058 | 2.5E-5 | 1.27 | 0.0018123 | 0.00201621 | 0.00178917 | 0 |
| 1736121000 | 0.00196538 | -1.0E-5 | -0.51 | 0.00197398 | 0.00198133 | 0.00194469 | 0 |
| 1736034600 | 0.00197493 | 2.8E-5 | 1.44 | 0.00194763 | 0.00198159 | 0.00193042 | 0 |
| 1735948200 | 0.0019467 | 8.6E-5 | 4.62 | 0.00186393 | 0.00195881 | 0.00184999 | 0 |
| 1735861800 | 0.00186115 | 5.2E-5 | 2.87 | 0.0018123 | 0.00188499 | 0.00178917 | 0 |
| 1735775400 | 0.00180945 | 1.0E-5 | 0.56 | 0.00180132 | 0.00181799 | 0.0017884 | 0 |
| 1735689000 | 0.00179976 | -1.1E-5 | -0.61 | 0.0018123 | 0.00185883 | 0.00178917 | 0 |
| 1735602600 | 0.00181074 | -9.3E-7 | -0.05 | 0.00179881 | 0.00185249 | 0.00178211 | 0 |
| 1735516200 | 0.00181167 | -2.2E-5 | -1.20 | 0.0018332 | 0.00183913 | 0.00179453 | 0 |
| 1735429800 | 0.00183338 | 3.8E-5 | 2.12 | 0.0017979 | 0.00183873 | 0.00179486 | 0 |
| 1735343400 | 0.00179567 | -2.0E-6 | -0.11 | 0.00179881 | 0.00185249 | 0.00178477 | 0 |
| 1735257000 | 0.00179814 | -8.8E-5 | -4.67 | 0.00189335 | 0.00189579 | 0.00178343 | 0 |
| 1735170600 | 0.00188571 | -8.1E-7 | -0.04 | 0.00188285 | 0.00191197 | 0.00185876 | 0 |
| 1735084200 | 0.00188652 | 4.2E-5 | 2.28 | 0.00184421 | 0.00190774 | 0.00181358 | 0 |
| 1734997800 | 0.00184457 | 7.7E-5 | 4.36 | 0.0018085 | 0.00186457 | 0.00176536 | 0 |
| 1734911400 | 0.00176746 | -3.3E-5 | -1.83 | 0.0018085 | 0.0018319 | 0.00175374 | 0 |
| 1734825000 | 0.00180052 | -7.1E-5 | -3.79 | 0.00187579 | 0.00191871 | 0.00177816 | 0 |
| 1734738600 | 0.00187165 | 1.4E-5 | 0.75 | 0.00184552 | 0.00188419 | 0.00168238 | 0 |
| 1734652200 | 0.00185777 | -0.0001 | -5.11 | 0.00195417 | 0.00200667 | 0.00180119 | 0 |
| 1734565800 | 0.00195793 | -0.000137 | -6.54 | 0.00209932 | 0.00210752 | 0.00195629 | 0 |
| 1734479400 | 0.00209511 | -6.3E-5 | -2.92 | 0.00214702 | 0.00218216 | 0.00207894 | 0 |
| 1734393000 | 0.00215817 | 2.4E-5 | 1.12 | 0.00207025 | 0.0022167 | 0.00205296 | 0 |
| 1734306600 | 0.00213456 | 4.7E-5 | 2.25 | 0.00209088 | 0.00213456 | 0.00207108 | 0 |
| 1734220200 | 0.00208738 | -2.0E-5 | -0.95 | 0.00211156 | 0.00212922 | 0.00206576 | 0 |
| 1734133800 | 0.00210737 | 1.3E-5 | 0.62 | 0.00209894 | 0.00214036 | 0.00208219 | 0 |
| 1734047400 | 0.00209405 | 2.3E-5 | 1.11 | 0.00207025 | 0.00215186 | 0.00205296 | 0 |
| 1733961000 | 0.00207057 | 0.00011605 | 5.94 | 0.00196353 | 0.00207941 | 0.00192498 | 0 |
| 1733874600 | 0.00195452 | -4.9E-5 | -2.45 | 0.00199713 | 0.00203889 | 0.00190013 | 0 |
| 1733788200 | 0.00200358 | -0.000153 | -7.10 | 0.0020699 | 0.00213445 | 0.00192111 | 0 |
| 1733701800 | 0.00215633 | -8.0E-6 | -0.37 | 0.00216191 | 0.00216704 | 0.0021249 | 0 |
| 1733615400 | 0.0021641 | -5.0E-6 | -0.23 | 0.00216218 | 0.00217278 | 0.00214894 | 0 |
|
ADNT/BTC - BTC
-
|
ADNT/EUR - €
-
|
|
ADNT/USD $ 0,001166
-1,91%
|
ADNT/GBP £ -
-
|
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
Spitzen-Cryptos
DeFi
Token
Alle Münzen
Neue Cryptos
Krypto-Volumenausbrüche
Kryptowährung Toplist
Krypto Händler Warnungen
Cryptowährungsumrechner
Algorithmus
Plattformen
Crypto-Nachrichtendienst
