Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.9E-7 | HitBTC | 14.91 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000283 | 1734770821 | ADK/BTC | https://hitbtc.com/ADK-to-BTC | BTC | 1 | https://hitbtc.com/ADK-to-BTC | 100 | 9 時間s 前 |
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | ADK/BTC | https://bittrex.com/Market/Index?MarketName=BTC-ADK | BTC | 2 | https://bittrex.com/Market/Index?MarketName=BTC-ADK | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 1.07711194 | -0.0427969 | -3.97330104799 | 0.97885262 | 1.15017424 | 0 | CX |
| 4 | 1.05016061 | -0.01584557 | -1.50887110496 | 0.9633643 | 1.15017424 | 0 | CX |
| 12 | 0.69910461 | 0.33521043 | 47.9485366289 | 0.62541711 | 1.15017424 | 0 | CX |
| 26 | 0.68904206 | 0.34527298 | 50.1091297678 | 0.52751674 | 1.15017424 | 0 | CX |
| 52 | 0.39243732 | 0.64187772 | 163.56184473 | 0.36903958 | 1.15017424 | 0 | CX |
| 156 | 0.37279334 | 0.6615217 | 177.44997805 | 0.13943382 | 1.15017424 | 47.76872681 | CX |
| 260 | 1.41643 | -0.38211496 | -26.9773275065 | 0.12141361 | 4.54954639 | 14321.6931827 | CX |
ADKについて
Aidos Kuneen focuses on blockless, privacy, decentralization and scalability for post quantum era with no fee. It's not based on blockchain technology, but on iMesh, a distributed ledger which is based on a DAG (directed acyclic graph).
ADK ニュース
ADVFN News
2024年12月17日
ADKUSD (-0.37%)
暗号通貨チャット
投稿を表示投稿がありません
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738600 | 1.03495924 | -0.01 | -0.49 | 1.03527137 | 1.04143702 | 0.97885262 | 0 |
| 1734652200 | 1.04003815 | -0.03 | -2.53 | 1.06658306 | 1.09113044 | 1.01556946 | 0 |
| 1734565800 | 1.06707752 | -0.06 | -5.30 | 1.12703539 | 1.13077543 | 1.06562906 | 0 |
| 1734479400 | 1.12684763 | 0 | 0.14 | 1.12583777 | 1.15017424 | 1.1196102 | 0 |
| 1734393000 | 1.12523572 | 0.01 | 1.24 | 1.07467189 | 1.14424563 | 1.06464384 | 0 |
| 1734306600 | 1.11144438 | 0.03 | 3.20 | 1.07783059 | 1.11588811 | 1.07601871 | 0 |
| 1734220200 | 1.0769812 | 0 | 0.12 | 1.07711194 | 1.08975558 | 1.06904456 | 0 |
| 1734133800 | 1.07572751 | 0.01 | 1.28 | 1.06302514 | 1.08210302 | 1.05450217 | 0 |
| 1734047400 | 1.06217544 | -0.01 | -1.24 | 1.07467189 | 1.08877089 | 1.05470151 | 0 |
| 1733961000 | 1.07549472 | 0.05 | 4.85 | 1.02852299 | 1.08267735 | 1.01724774 | 0 |
| 1733874600 | 1.02578473 | -0.01 | -0.84 | 1.03240503 | 1.04327141 | 1.0023687 | 0 |
| 1733788200 | 1.0344258 | -0.04 | -3.64 | 1.06095796 | 1.06711937 | 1.01418684 | 0 |
| 1733701800 | 1.07349126 | 0.01 | 1.15 | 1.06095796 | 1.07349126 | 1.05107541 | 0 |
| 1733615400 | 1.0613372 | -0 | -0.05 | 1.06063756 | 1.06805276 | 1.0529542 | 0 |
| 1733529000 | 1.06189571 | 0.03 | 3.19 | 1.02735299 | 1.08356274 | 1.02467707 | 0 |
| 1733442600 | 1.02905251 | -0.02 | -2.09 | 1.04753863 | 1.10046712 | 0.99336782 | 0 |
| 1733356200 | 1.05097527 | 0.03 | 3.01 | 1.0192066 | 1.05392136 | 1.0056319 | 0 |
| 1733269800 | 1.02027603 | 0 | 0.42 | 1.018059 | 1.02188645 | 0.9954126 | 0 |
| 1733183400 | 1.01602357 | -0.02 | -1.73 | 1.03290757 | 1.04223522 | 1.00323284 | 0 |
| 1733097000 | 1.03394344 | 0.01 | 0.92 | 1.02450959 | 1.03884542 | 1.01727408 | 0 |
| 1733010600 | 1.02456683 | -0.01 | -0.94 | 1.03529154 | 1.03529154 | 1.02110928 | 0 |
| 1732924200 | 1.03431843 | 0.02 | 1.82 | 1.01588148 | 1.04802577 | 1.01364979 | 0 |
| 1732837800 | 1.01583793 | -0 | -0.39 | 1.02058635 | 1.02657391 | 1.00575382 | 0 |
| 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 |
