We could not find any results for:
Make sure your spelling is correct or try broadening your search.
eToro
•
Sponsored
Buy 100+ cryptoassets with fixed, unified & transparent fees on a highly-secure platform from a multi regulated company.
Don’t invest unless you’re prepared to lose all the money you invest.
Buy Now| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 38921 | 0.003381 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 131.00 | P00LS/USDT | /crypto/00-Token-P00LS | 1 | /crypto/00-Token-P00LS | 100 | 14 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00391 | -0.000511 | -13.0690537084 | 0.003167 | 0.003919 | 366111.571429 | CX |
| 4 | 0.004593 | -0.001194 | -25.9960809928 | 0.003167 | 0.00479 | 336978.071429 | CX |
| 12 | 0.00461 | -0.001211 | -26.2689804772 | 0.003167 | 0.006707 | 696460.464286 | CX |
| 26 | 0.0058 | -0.002401 | -41.3965517241 | 0.003167 | 0.00806 | 1452665.24176 | CX |
| 52 | 0.01456 | -0.011161 | -76.6552197802 | 0.003167 | 0.08734 | 1447818.83765 | CX |
| 156 | 0.01706 | -0.013661 | -80.0762016413 | 0.003167 | 0.08734 | 1438608.02373 | CX |
| 260 | 0.01706 | -0.013661 | -80.0762016413 | 0.003167 | 0.08734 | 1438608.02373 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.003475 | -9.0E-5 | -2.52 | 0.003565 | 0.003706 | 0.003458 | 355929 |
| 1782085800 | 0.003565 | 0.000211 | 6.29 | 0.003354 | 0.003706 | 0.003338 | 314729 |
| 1781999400 | 0.003354 | -0.000355 | -9.57 | 0.003709 | 0.003717 | 0.003312 | 374562 |
| 1781913000 | 0.003709 | 0.000364 | 10.88 | 0.003345 | 0.003721 | 0.003292 | 449503 |
| 1781826600 | 0.003345 | -0.000359 | -9.69 | 0.003704 | 0.003728 | 0.003283 | 388546 |
| 1781740200 | 0.003704 | 0.000217 | 6.22 | 0.003487 | 0.00388 | 0.003473 | 305918 |
| 1781653800 | 0.003487 | -0.000423 | -10.82 | 0.00391 | 0.003919 | 0.003167 | 373594 |
| 1781567400 | 0.00391 | -0.000102 | -2.54 | 0.003949 | 0.00479 | 0.003818 | 350150 |
| 1781481000 | 0.004012 | 0.000295 | 7.94 | 0.003717 | 0.004012 | 0.003382 | 330278 |
| 1781394600 | 0.003717 | 0.000318 | 9.36 | 0.003399 | 0.003859 | 0.003399 | 378837 |
| 1781308200 | 0.003399 | -0.000269 | -7.33 | 0.003668 | 0.003692 | 0.003374 | 364499 |
| 1781221800 | 0.003668 | 0.000258 | 7.57 | 0.00341 | 0.0037 | 0.003364 | 337027 |
| 1781135400 | 0.00341 | -0.000306 | -8.23 | 0.003716 | 0.003716 | 0.003388 | 292155 |
| 1781049000 | 0.003716 | 0.000241 | 6.94 | 0.003475 | 0.003716 | 0.003351 | 398715 |
| 1780962600 | 0.003475 | 0.000132 | 3.95 | 0.003712 | 0.003731 | 0.003296 | 392743 |
| 1780876200 | 0.003343 | -0.000239 | -6.67 | 0.003582 | 0.003591 | 0.003331 | 361487 |
| 1780789800 | 0.003582 | -0.000114 | -3.08 | 0.003696 | 0.00372 | 0.003435 | 297408 |
| 1780703400 | 0.003696 | -0.000284 | -7.14 | 0.00398 | 0.00398 | 0.00325 | 446027 |
| 1780617000 | 0.00398 | -5.0E-5 | -1.24 | 0.00403 | 0.00403 | 0.003824 | 313813 |
| 1780530600 | 0.00403 | 0.000213 | 5.58 | 0.003817 | 0.00413 | 0.003764 | 354889 |
| 1780444200 | 0.003817 | -0.000283 | -6.90 | 0.0041 | 0.004125 | 0.003817 | 261222 |
| 1780357800 | 0.0041 | 0.000206 | 5.29 | 0.003894 | 0.004126 | 0.003877 | 243925 |
| 1780271400 | 0.003894 | 7.3E-5 | 1.91 | 0.003821 | 0.004172 | 0.003813 | 355670 |
| 1780185000 | 0.003821 | -0.000349 | -8.37 | 0.004039 | 0.004178 | 0.003803 | 318069 |
| 1780098600 | 0.00417 | -6.4E-5 | -1.51 | 0.004234 | 0.004279 | 0.004001 | 245701 |
| 1780012200 | 0.004234 | 0.000147 | 3.60 | 0.004087 | 0.00459 | 0.004081 | 393215 |
| 1779925800 | 0.004087 | 3.9E-5 | 0.96 | 0.004048 | 0.004171 | 0.004045 | 111368 |
| 1779839400 | 0.004048 | -0.000545 | -11.87 | 0.004593 | 0.004593 | 0.003901 | 325407 |
| 1779753000 | 0.004593 | 0.000237 | 5.44 | 0.004356 | 0.004712 | 0.004356 | 380076 |
| 1779666600 | 0.004356 | -0.000173 | -3.82 | 0.004529 | 0.00454 | 0.004329 | 195824 |
| 1779580200 | 0.004529 | -4.3E-5 | -0.94 | 0.004572 | 0.004611 | 0.004264 | 241387 |
| 1779493800 | 0.004572 | 0.000285 | 6.65 | 0.004287 | 0.004721 | 0.004136 | 225207 |
| 1779407400 | 0.004287 | -0.000308 | -6.70 | 0.004595 | 0.004613 | 0.004278 | 289443 |
| 1779321000 | 0.004595 | 0.000445 | 10.72 | 0.00415 | 0.004743 | 0.004134 | 334779 |
| 1779234600 | 0.00415 | -0.000529 | -11.31 | 0.004679 | 0.00469 | 0.003878 | 256491 |
| 1779148200 | 0.004679 | -0.000165 | -3.41 | 0.004404 | 0.00483 | 0.004392 | 284817 |
| 1779061800 | 0.004844 | 0 | 0.00 | 0.004844 | 0.004854 | 0.004365 | 202265 |
| 1778975400 | 0.004844 | 0.000288 | 6.32 | 0.004556 | 0.005061 | 0.0045 | 370320 |
| 1778889000 | 0.004556 | -0.000372 | -7.55 | 0.005043 | 0.005054 | 0.004524 | 189010 |
| 1778802600 | 0.004928 | 0 | 0.00 | 0.004928 | 0.005113 | 0.004751 | 192346 |
| 1778716200 | 0.004928 | 0.000215 | 4.56 | 0.004713 | 0.005631 | 0.004713 | 374333 |
| 1778629800 | 0.004713 | -0.000127 | -2.62 | 0.00484 | 0.004911 | 0.004493 | 316470 |
| 1778543400 | 0.00484 | -4.5E-5 | -0.92 | 0.004885 | 0.005013 | 0.004766 | 199036 |
| 1778457000 | 0.004885 | 0.000442 | 9.95 | 0.004443 | 0.005066 | 0.004443 | 292835 |
| 1778370600 | 0.004443 | -0.000463 | -9.44 | 0.004917 | 0.004917 | 0.00433 | 292938 |
| 1778284200 | 0.004906 | 0 | 0.00 | 0.004906 | 0.004934 | 0.004587 | 1015404 |
| 1778197800 | 0.004906 | 0.000465 | 10.47 | 0.004441 | 0.005038 | 0.004411 | 288496 |
| 1778111400 | 0.004441 | -0.000465 | -9.48 | 0.004906 | 0.004933 | 0.004265 | 274759 |
| 1778025000 | 0.004906 | 0.000656 | 15.44 | 0.00425 | 0.005131 | 0.00425 | 301640 |
| 1777938600 | 0.00425 | -0.000553 | -11.51 | 0.004803 | 0.00481 | 0.00424 | 288070 |
| 1777852200 | 0.004803 | -2.8E-5 | -0.58 | 0.004831 | 0.005061 | 0.004696 | 267729 |
| 1777765800 | 0.004831 | 0.000647 | 15.46 | 0.004184 | 0.005027 | 0.004184 | 308209 |
| 1777679400 | 0.004184 | -0.00049 | -10.48 | 0.004674 | 0.00483 | 0.004184 | 310965 |
| 1777593000 | 0.004674 | 3.8E-5 | 0.82 | 0.004636 | 0.004674 | 0.004373 | 252550 |
| 1777506600 | 0.004636 | -0.000194 | -4.02 | 0.00483 | 0.005757 | 0.004486 | 809170 |
| 1777420200 | 0.00483 | 0.000233 | 5.07 | 0.004597 | 0.005 | 0.004339 | 418454 |
| 1777333800 | 0.004597 | 0.000329 | 7.71 | 0.004268 | 0.004881 | 0.003979 | 313056 |
| 1777247400 | 0.004268 | -0.000543 | -11.29 | 0.004811 | 0.004849 | 0.004194 | 295737 |
| 1777161000 | 0.004811 | 0.000618 | 14.74 | 0.004458 | 0.004831 | 0.004243 | 272219 |
| 1777074600 | 0.004193 | -0.000637 | -13.19 | 0.00483 | 0.004852 | 0.004172 | 242655 |
| 1776988200 | 0.00483 | 2.0E-5 | 0.42 | 0.00481 | 0.004882 | 0.004486 | 338934 |
| 1776901800 | 0.00481 | 0.000625 | 14.93 | 0.004185 | 0.006707 | 0.00418 | 391911 |
| 1776815400 | 0.004185 | -0.000268 | -6.02 | 0.004453 | 0.004461 | 0.004171 | 183404 |
| 1776729000 | 0.004453 | 0.000456 | 11.41 | 0.00378 | 0.004476 | 0.00371 | 260326 |
| 1776642600 | 0.003997 | -0.000519 | -11.49 | 0.004516 | 0.004733 | 0.003926 | 201059 |
| 1776556200 | 0.004516 | -6.0E-5 | -1.31 | 0.004576 | 0.004862 | 0.00449 | 186443 |
| 1776469800 | 0.004576 | -4.6E-5 | -1.00 | 0.004622 | 0.004883 | 0.004529 | 769754 |
| 1776383400 | 0.004622 | 4.6E-5 | 1.01 | 0.004431 | 0.004919 | 0.004402 | 2239470 |
| 1776297000 | 0.004576 | 0.000157 | 3.55 | 0.004428 | 0.004601 | 0.004384 | 2073655 |
| 1776210600 | 0.004419 | -9.9E-5 | -2.19 | 0.004469 | 0.004575 | 0.004349 | 2072487 |
| 1776124200 | 0.004518 | 6.8E-5 | 1.53 | 0.00445 | 0.004761 | 0.004401 | 2284666 |
| 1776037800 | 0.00445 | -8.6E-5 | -1.90 | 0.004542 | 0.00473 | 0.004402 | 2144765 |
| 1775951400 | 0.004536 | -3.2E-5 | -0.70 | 0.004568 | 0.004882 | 0.004514 | 2168272 |
| 1775865000 | 0.004568 | -0.000167 | -3.53 | 0.004735 | 0.004882 | 0.004548 | 2155133 |
| 1775778600 | 0.004735 | -2.6E-5 | -0.55 | 0.004811 | 0.004951 | 0.004586 | 2014944 |
| 1775692200 | 0.004761 | 4.4E-5 | 0.93 | 0.004717 | 0.004951 | 0.004695 | 2034987 |
| 1775605800 | 0.004717 | 0.000234 | 5.22 | 0.004483 | 0.005077 | 0.004474 | 2076210 |
| 1775519400 | 0.004483 | 2.7E-5 | 0.61 | 0.004466 | 0.004643 | 0.004453 | 2119926 |
| 1775433000 | 0.004456 | -0.000333 | -6.95 | 0.004779 | 0.004853 | 0.004442 | 2223185 |
| 1775346600 | 0.004789 | 0.00044 | 10.12 | 0.004328 | 0.004955 | 0.004284 | 2200999 |
| 1775260200 | 0.004349 | 8.0E-6 | 0.18 | 0.004355 | 0.004498 | 0.004315 | 2202097 |
| 1775173800 | 0.004341 | 9.0E-6 | 0.21 | 0.004342 | 0.004632 | 0.004314 | 2174460 |
| 1775087400 | 0.004332 | -1.0E-5 | -0.23 | 0.004332 | 0.004646 | 0.004314 | 2154532 |
| 1775001000 | 0.004342 | -0.000279 | -6.04 | 0.00461 | 0.004631 | 0.004315 | 2098984 |
| 1774914600 | 0.004621 | 0.000232 | 5.29 | 0.004399 | 0.0048 | 0.004149 | 2197331 |
| 1774828200 | 0.004389 | -0.000146 | -3.22 | 0.004535 | 0.004558 | 0.004081 | 2233303 |
| 1774741800 | 0.004535 | -1.6E-5 | -0.35 | 0.004551 | 0.004741 | 0.004284 | 2182186 |
| 1774655400 | 0.004551 | 2.1E-5 | 0.46 | 0.00453 | 0.004741 | 0.0044 | 2163625 |
| 1774569000 | 0.00453 | -0.000186 | -3.94 | 0.004716 | 0.004742 | 0.004456 | 2120300 |
| 1774482600 | 0.004716 | 0 | 0.00 | 0.004716 | 0.004742 | 0.004459 | 2057055 |
| 1774396200 | 0.004716 | 0.000302 | 6.84 | 0.004414 | 0.004726 | 0.004155 | 2183936 |
| 1774309800 | 0.004414 | -0.000268 | -5.72 | 0.004677 | 0.004696 | 0.004385 | 2088788 |
| 1774223400 | 0.004682 | 0.000221 | 4.95 | 0.004461 | 0.004872 | 0.0044 | 2151619 |
| 1774137000 | 0.004461 | -0.000221 | -4.72 | 0.004682 | 0.004948 | 0.00442 | 2198035 |
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
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.