# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.003122 | Gate.io | 320.3 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.999977 | 1726337021 | ADEL/USDT | https://gate.io/trade/ADEL_USDT | USDT | 1 | https://gate.io/trade/ADEL_USDT | 100 | 48 minutes ago |
1.3E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1726339001 | ADEL/ETH | https://gate.io/trade/ADEL_ETH | ETH | 2 | https://gate.io/trade/ADEL_ETH | 0 | 15 minutes ago |
| Poloniex | | /cdn/crypto/logos/exchanges/POLO.png | $ - | | ADEL/USDT | https://poloniex.com/exchange#USDT_ADEL | USDT | 3 | https://poloniex.com/exchange#USDT_ADEL | 0 | - |
1.005E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1726272123 | ADEL/ETH | https://info.uniswap.org/#/tokens/0x94d863173ee77439e4292284ff13fad54b3ba182 | ETH | 4 | https://info.uniswap.org/#/tokens/0x94d863173ee77439e4292284ff13fad54b3ba182 | 0 | 19 hours ago |
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | ADEL/ETH | https://v2.info.uniswap.org/token/0x94d863173ee77439e4292284ff13fad54b3ba182 | ETH | 5 | https://v2.info.uniswap.org/token/0x94d863173ee77439e4292284ff13fad54b3ba182 | 0 | - |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.00298621 | 0.00013622 | 4.56163498213 | 0.00269241 | 0.00472143 | 192402.643258 | CX |
4 | 0.00464512 | -0.00152269 | -32.780423326 | 0.00269241 | 0.0262305 | 218677.945475 | CX |
12 | 0.00475144 | -0.00162901 | -34.2845537353 | 0.00269241 | 0.03525801 | 1116318.35331 | CX |
26 | 0.00564328 | -0.00252085 | -44.6699437207 | 0.00269241 | 0.0384915 | 1065295.65164 | CX |
52 | 0.00282944 | 0.00029299 | 10.3550525899 | 0.00265276 | 0.0384915 | 2102235.81343 | CX |
156 | 0.0382364 | -0.03511397 | -91.8338808047 | 0.00071249 | 0.06882621 | 1485018.28133 | CX |
260 | 0.22286224 | -0.21973981 | -98.5989416601 | 0.00071249 | 1.643634 | 1192331.64977 | CX |
ADEL token is created to facilitate community governance by active Delphi users.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1726271400 | 0.00317539 | 0.00017358 | 5.78 | 0.00299841 | 0.00322045 | 0.00296914 | 3131 |
1726185000 | 0.00300181 | 2.6E-5 | 0.87 | 0.00297193 | 0.00303099 | 0.00294354 | 0 |
1726098600 | 0.0029761 | -5.7E-5 | -1.88 | 0.00302895 | 0.00302916 | 0.00289741 | 0 |
1726012200 | 0.00303338 | 3.3E-5 | 1.10 | 0.00299284 | 0.00304523 | 0.00294909 | 0 |
1725925800 | 0.00300024 | 0.00023854 | 8.64 | 0.00464512 | 0.00472143 | 0.00274542 | 755520 |
1725839400 | 0.0027617 | -0.000166 | -5.67 | 0.0029272 | 0.00297836 | 0.00269241 | 10014 |
1725753000 | 0.00292774 | -5.0E-5 | -1.68 | 0.00298621 | 0.00304626 | 0.00291398 | 944 |
1725666600 | 0.00297812 | -6.0E-6 | -0.20 | 0.00298656 | 0.00303138 | 0.0027174 | 905 |
1725580200 | 0.00298436 | -0.000121 | -3.90 | 0.00311077 | 0.00313156 | 0.00296064 | 780 |
1725493800 | 0.00310497 | -0.000273 | -8.08 | 0.003339 | 0.00342474 | 0.00304131 | 11946 |
1725407400 | 0.00337815 | -0.000123 | -3.51 | 0.00350038 | 0.00350646 | 0.00333871 | 62025 |
1725321000 | 0.00350088 | 0.00063273 | 22.06 | 0.00464512 | 0.00472143 | 0.00328644 | 775311 |
1725234600 | 0.00286815 | -0.000146 | -4.84 | 0.00301358 | 0.00301822 | 0.0028397 | 968 |
1725148200 | 0.00301389 | -1.8E-5 | -0.59 | 0.0030302 | 0.00303816 | 0.00299167 | 0 |
1725061800 | 0.00303236 | -4.9E-7 | -0.02 | 0.00303086 | 0.00304656 | 0.00292938 | 0 |
1724975400 | 0.00303285 | 0.00019614 | 6.91 | 0.00283114 | 0.00311486 | 0.00281738 | 1997 |
1724889000 | 0.00283671 | 7.7E-5 | 2.79 | 0.00275371 | 0.00286083 | 0.00271084 | 0 |
1724802600 | 0.0027594 | -0.000246 | -8.19 | 0.00300847 | 0.00302394 | 0.00269767 | 0 |
1724716200 | 0.00300508 | -7.0E-5 | -2.28 | 0.00307414 | 0.0030946 | 0.00298819 | 0 |
1724629800 | 0.00307498 | -1.7E-5 | -0.55 | 0.00310285 | 0.00312672 | 0.00306499 | 0 |
1724543400 | 0.00309236 | -4.0E-6 | -0.13 | 0.00309948 | 0.00315526 | 0.00306489 | 0 |
1724457000 | 0.00309645 | 0.00015796 | 5.38 | 0.00293713 | 0.00313118 | 0.00293708 | 0 |
1724370600 | 0.00293849 | -6.0E-6 | -0.20 | 0.00464512 | 0.0262305 | 0.00289919 | 812662 |
1724284200 | 0.00294446 | -7.4E-5 | -2.45 | 0.00301633 | 0.00305009 | 0.00287664 | 85948 |
1724197800 | 0.00301802 | -0.000118 | -3.76 | 0.00313638 | 0.00320618 | 0.00299145 | 8928 |
1724111400 | 0.00313565 | 8.0E-6 | 0.26 | 0.00464512 | 0.02587151 | 0.00305594 | 749084 |
1724025000 | 0.00312736 | 1.7E-5 | 0.55 | 0.00310901 | 0.00318974 | 0.00309285 | 0 |
1723938600 | 0.00311021 | 2.2E-5 | 0.71 | 0.00308663 | 0.00312518 | 0.00308089 | 0 |
1723852200 | 0.00308829 | 2.4E-5 | 0.78 | 0.00305921 | 0.00312771 | 0.00303757 | 0 |
1723765800 | 0.00306422 | -7.9E-5 | -2.51 | 0.00314479 | 0.00318142 | 0.00301127 | 34793 |
1723679400 | 0.00314276 | -1.2E-5 | -0.38 | 0.0031593 | 0.00318946 | 0.00301358 | 158311 |
1723593000 | 0.00315483 | -5.0E-5 | -1.56 | 0.00318619 | 0.00319904 | 0.00305131 | 33729 |
1723506600 | 0.00320491 | 0.00016069 | 5.28 | 0.00464512 | 0.00472143 | 0.00301491 | 752546 |
1723420200 | 0.00304422 | 2.1E-5 | 0.69 | 0.00302722 | 0.00311415 | 0.0029964 | 116971 |
1723333800 | 0.00302369 | 4.1E-5 | 1.37 | 0.00298264 | 0.00303755 | 0.00297082 | 5828 |
1723247400 | 0.00298305 | -0.000236 | -7.33 | 0.00322206 | 0.00324409 | 0.00294314 | 3007 |
1723161000 | 0.0032186 | 0.00040231 | 14.29 | 0.00280474 | 0.00326389 | 0.00278678 | 83125 |
1723074600 | 0.00281629 | -0.000153 | -5.15 | 0.00297837 | 0.00305757 | 0.00277795 | 255744 |
1722988200 | 0.00296949 | -7.7E-5 | -2.53 | 0.00302817 | 0.00318357 | 0.00288061 | 285089 |
1722901800 | 0.00304613 | -0.000657 | -17.74 | 0.00464512 | 0.02378533 | 0.00290914 | 780796 |
1722815400 | 0.00370313 | -0.000251 | -6.35 | 0.00397737 | 0.0040124 | 0.00360536 | 264352 |
1722729000 | 0.00395379 | -0.000104 | -2.56 | 0.00406068 | 0.00408577 | 0.00389036 | 448455 |
1722642600 | 0.00405814 | -7.3E-5 | -1.77 | 0.00412802 | 0.00418533 | 0.00401328 | 397824 |
1722556200 | 0.00413152 | 3.0E-5 | 0.73 | 0.00411069 | 0.00420195 | 0.0040725 | 383821 |
1722469800 | 0.00410145 | -2.7E-5 | -0.65 | 0.0041269 | 0.00419722 | 0.00405848 | 473337 |
1722383400 | 0.00412806 | -0.000248 | -5.67 | 0.00437842 | 0.00441748 | 0.00404521 | 273259 |
1722297000 | 0.00437597 | 5.5E-5 | 1.27 | 0.00464512 | 0.00472143 | 0.00427489 | 931003 |
1722210600 | 0.00432059 | 8.8E-5 | 2.08 | 0.00422106 | 0.00432059 | 0.00413094 | 225716 |
1722124200 | 0.00423261 | 3.8E-5 | 0.91 | 0.004218 | 0.00426935 | 0.00413923 | 314420 |
1722037800 | 0.00419503 | -0.000122 | -2.83 | 0.0043162 | 0.00443345 | 0.00416344 | 147689 |
1721951400 | 0.00431738 | -8.5E-5 | -1.93 | 0.00440424 | 0.00440996 | 0.00423128 | 568630 |
1721865000 | 0.00440231 | 8.6E-5 | 1.99 | 0.00431924 | 0.00444852 | 0.0042851 | 1890344 |
1721778600 | 0.004316 | -0.000196 | -4.34 | 0.00450912 | 0.0046378 | 0.0042853 | 576188 |
1721692200 | 0.00451158 | -3.2E-5 | -0.70 | 0.00464512 | 0.00472143 | 0.00448635 | 13106831 |
1721605800 | 0.00454377 | -7.1E-5 | -1.54 | 0.00460738 | 0.00465443 | 0.00445846 | 1500472 |
1721519400 | 0.00461463 | -1.4E-5 | -0.30 | 0.00462797 | 0.00464431 | 0.00459202 | 2066956 |
1721433000 | 0.00462909 | -2.0E-6 | -0.04 | 0.00461377 | 0.00474457 | 0.0045723 | 1188642 |
1721346600 | 0.00463141 | -1.6E-5 | -0.34 | 0.00464512 | 0.0047457 | 0.00458411 | 1941018 |
1721260200 | 0.00464721 | -1.1E-5 | -0.24 | 0.00465763 | 0.00474743 | 0.00456003 | 994250 |
1721173800 | 0.00465825 | -0.000119 | -2.49 | 0.00477901 | 0.00479249 | 0.00459025 | 1008014 |
1721087400 | 0.00477765 | 0.00015083 | 3.26 | 0.00467276 | 0.00483168 | 0.00462044 | 3006621 |
1721001000 | 0.00462682 | -4.5E-5 | -0.96 | 0.00467276 | 0.00471311 | 0.00457303 | 1199032 |
1720914600 | 0.00467167 | 0.0002247 | 5.05 | 0.00444705 | 0.00470679 | 0.00441296 | 1970426 |
1720828200 | 0.00444697 | 1.5E-5 | 0.34 | 0.00442979 | 0.00450371 | 0.00437435 | 2265989 |
1720741800 | 0.00443245 | -0.000159 | -3.46 | 0.0045835 | 0.00472366 | 0.00437546 | 830759 |
1720655400 | 0.00459149 | 0.00020102 | 4.58 | 0.0043797 | 0.00459877 | 0.00432542 | 1238439 |
1720569000 | 0.00439047 | -4.2E-5 | -0.95 | 0.00443271 | 0.0045136 | 0.00432553 | 1919034 |
1720482600 | 0.00443224 | 0.00016423 | 3.85 | 0.00512968 | 0.00525896 | 0.00418908 | 2001717 |
1720396200 | 0.00426801 | -0.000147 | -3.33 | 0.00440928 | 0.00442424 | 0.0042471 | 1696569 |
1720309800 | 0.00441547 | 2.0E-6 | 0.05 | 0.00441063 | 0.0044974 | 0.00428032 | 1607433 |
1720223400 | 0.00441347 | -0.000226 | -4.87 | 0.00460038 | 0.00468717 | 0.00431775 | 2248156 |
1720137000 | 0.00463988 | -0.000138 | -2.89 | 0.00478179 | 0.00482672 | 0.0046123 | 1915505 |
1720050600 | 0.00477751 | -6.0E-6 | -0.13 | 0.00478506 | 0.00482056 | 0.00470578 | 2022808 |
1719964200 | 0.00478315 | -6.4E-5 | -1.32 | 0.00484533 | 0.00485592 | 0.00473964 | 1918624 |
1719877800 | 0.00484738 | 0.00010666 | 2.25 | 0.00512968 | 0.03525801 | 0.00475247 | 1926139 |
1719791400 | 0.00474072 | -1.4E-5 | -0.29 | 0.00475728 | 0.00481162 | 0.00473522 | 2141033 |
1719705000 | 0.00475428 | -4.0E-6 | -0.08 | 0.00475828 | 0.0047969 | 0.00473692 | 2163345 |
1719618600 | 0.00475834 | 7.0E-6 | 0.15 | 0.00475953 | 0.00481497 | 0.00472168 | 2169570 |
1719532200 | 0.00475153 | 4.0E-6 | 0.08 | 0.00474968 | 0.00481604 | 0.00474254 | 2209951 |
1719445800 | 0.00474711 | -3.8E-5 | -0.79 | 0.00512968 | 0.00525896 | 0.00474594 | 2056912 |
1719359400 | 0.00478554 | -9.0E-6 | -0.19 | 0.00479926 | 0.00489363 | 0.0047698 | 13718 |
1719273000 | 0.00479497 | -0.000197 | -3.95 | 0.00499103 | 0.00500248 | 0.0046966 | 1702463 |
1719186600 | 0.00499198 | 0.00024001 | 5.05 | 0.00475194 | 0.00502325 | 0.00474158 | 1259248 |
1719100200 | 0.00475197 | 4.0E-6 | 0.08 | 0.00475144 | 0.00480722 | 0.00473774 | 2167436 |
1719013800 | 0.00474844 | -0.000205 | -4.14 | 0.00495007 | 0.00499416 | 0.00472794 | 1941362 |
1718927400 | 0.00495317 | -0.000126 | -2.48 | 0.00511561 | 0.00517673 | 0.00494816 | 1071099 |
1718841000 | 0.00507947 | -3.4E-5 | -0.66 | 0.00511598 | 0.00518099 | 0.00504581 | 1432677 |
1718754600 | 0.00511332 | -2.0E-6 | -0.04 | 0.00512968 | 0.00525896 | 0.00503669 | 244662 |
1718668200 | 0.0051157 | -2.4E-5 | -0.47 | 0.00518888 | 0.00526075 | 0.00506912 | 1069851 |
1718581800 | 0.00514 | -0.000136 | -2.58 | 0.00530809 | 0.00533479 | 0.00512846 | 1581815 |
1718495400 | 0.00527608 | -1.3E-5 | -0.25 | 0.00528914 | 0.0053421 | 0.00523412 | 1966927 |
1718409000 | 0.00528887 | -2.3E-5 | -0.43 | 0.00528254 | 0.00545172 | 0.005202 | 1858378 |