Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Provided by Chainwire
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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | BTSE/ETH | https://v2.info.uniswap.org/token/0x666d875c600aa06ac1cf15641361dec3b00432ef | ETH | 1 | https://v2.info.uniswap.org/token/0x666d875c600aa06ac1cf15641361dec3b00432ef | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 2.22126052 | -0.43769943 | -19.7050020049 | 1.55270813 | 2.23614387 | 0 | CX |
| 4 | 2.13908574 | -0.35552465 | -16.6204020415 | 1.55270813 | 2.33274696 | 0 | CX |
| 12 | 3.62699966 | -1.84343857 | -50.8254409376 | 1.55270813 | 3.81424583 | 0 | CX |
| 26 | 2.91799251 | -1.13443142 | -38.877118982 | 1.55270813 | 4.55601635 | 0 | CX |
| 52 | 4.10441024 | -2.32084915 | -56.5452528936 | 1.55270813 | 4.55601635 | 0 | CX |
| 156 | 7.69407119 | -5.9105101 | -76.8190201786 | 1.55270813 | 8.23376045 | 0.85031996 | CX |
| 260 | 2.40651688 | -0.62295579 | -25.8862007234 | 0.61001675 | 8.97275389 | 1.96937265 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744674600 | 1.79649107 | 0.03 | 1.66 | 1.77187415 | 1.87340506 | 1.77187415 | 0 |
| 1744588200 | 1.76709061 | -0.06 | -3.30 | 1.8252811 | 1.82812237 | 1.74028725 | 0 |
| 1744501800 | 1.82742315 | 0.09 | 5.01 | 1.73947705 | 1.84926539 | 1.71658043 | 0 |
| 1744415400 | 1.74016517 | 0.05 | 2.67 | 1.68999904 | 1.76237367 | 1.67146422 | 0 |
| 1744329000 | 1.69499346 | -0.15 | -8.17 | 1.85303895 | 1.85303895 | 1.64128685 | 0 |
| 1744242600 | 1.8457471 | -0.24 | -11.65 | 2.22126052 | 2.23614387 | 1.55270813 | 0 |
| 1744156200 | 2.0890639 | 0 | 0.00 | 2.22126052 | 2.23614387 | 2.08575649 | 0 |
| 1744069800 | 2.0890639 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 2.0890639 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 2.0890639 | 0.08 | 3.92 | 2.22126052 | 2.23614387 | 2.08575649 | 0 |
| 1743810600 | 2.01022984 | -0.01 | -0.43 | 2.01853166 | 2.03552377 | 1.95920911 | 0 |
| 1743724200 | 2.01892012 | 0.02 | 1.13 | 1.98896473 | 2.04462471 | 1.94802162 | 0 |
| 1743637800 | 1.99645635 | -0.12 | -5.74 | 2.11676626 | 2.15487919 | 1.97853195 | 0 |
| 1743551400 | 2.118087 | 0.09 | 4.67 | 2.02384794 | 2.1360447 | 2.02102887 | 0 |
| 1743465000 | 2.02357047 | 0.02 | 1.12 | 2.22126052 | 2.23614387 | 1.97395928 | 0 |
| 1743378600 | 2.00120659 | -0.02 | -1.14 | 2.02705546 | 2.04889771 | 1.97172844 | 0 |
| 1743292200 | 2.02436958 | -0.08 | -3.83 | 2.10384737 | 2.12171628 | 2.00263832 | 0 |
| 1743205800 | 2.10497944 | -0.12 | -5.22 | 2.22126052 | 2.23614387 | 2.06979656 | 0 |
| 1743119400 | 2.22100525 | -0 | -0.22 | 2.22982871 | 2.26080519 | 2.20767571 | 0 |
| 1743033000 | 2.22592197 | -0.07 | -2.98 | 2.29155968 | 2.3059325 | 2.20036166 | 0 |
| 1742946600 | 2.29431216 | -0 | -0.18 | 2.3093176 | 2.32494457 | 2.26547774 | 0 |
| 1742860200 | 2.29850747 | 0.09 | 3.85 | 2.21988428 | 2.33274696 | 2.19727623 | 0 |
| 1742773800 | 2.21321396 | 0.02 | 0.81 | 2.19791995 | 2.24162663 | 2.1974649 | 0 |
| 1742687400 | 2.19532286 | 0.01 | 0.63 | 2.18167145 | 2.22444584 | 2.18167145 | 0 |
| 1742601000 | 2.18166036 | -0.01 | -0.63 | 2.20328062 | 2.21395757 | 2.15158288 | 0 |
| 1742514600 | 2.19538945 | -0.09 | -4.10 | 2.28411246 | 2.29292482 | 2.16817543 | 0 |
| 1742428200 | 2.28919566 | 0.15 | 6.99 | 2.14693252 | 2.29543313 | 2.13982936 | 0 |
| 1742341800 | 2.13959628 | -0 | -0.17 | 2.13908574 | 2.14671055 | 2.07956341 | 0 |
| 1742255400 | 2.14317006 | 0.05 | 2.38 | 2.13062853 | 2.16780918 | 2.05676668 | 0 |
| 1742169000 | 2.0933369 | -0.06 | -2.73 | 2.14949632 | 2.153958 | 2.06640036 | 0 |
| 1742082600 | 2.15218221 | 0.03 | 1.35 | 2.12301482 | 2.16807555 | 2.1137918 | 0 |
| 1741996200 | 2.12359196 | 0.06 | 2.66 | 2.06815395 | 2.1582643 | 2.0668665 | 0 |
| 1741909800 | 2.0685424 | -0.05 | -2.21 | 2.11910808 | 2.1248905 | 2.024192 | 0 |
| 1741823400 | 2.11527903 | -0.02 | -0.81 | 2.13062853 | 2.16780918 | 2.03549048 | 0 |
| 1741737000 | 2.13247092 | 0.04 | 2.10 | 2.06405853 | 2.17651056 | 1.96794379 | 0 |
| 1741650600 | 2.08852006 | -0.14 | -6.34 | 3.70228214 | 3.72857496 | 2.01041851 | 0 |
| 1741564200 | 2.2299286 | -0.21 | -8.42 | 2.44193597 | 2.45186931 | 2.21482327 | 0 |
| 1741477800 | 2.43498818 | 0.06 | 2.66 | 2.37171449 | 2.47596458 | 2.3375416 | 0 |
| 1741391400 | 2.37186988 | -0.07 | -3.01 | 3.70228214 | 3.72857496 | 2.34676462 | 0 |
| 1741305000 | 2.44552085 | -0.05 | -2.02 | 2.48758492 | 2.57463203 | 2.4194722 | 0 |
| 1741218600 | 2.49583126 | 0.09 | 3.60 | 2.40364545 | 2.51821733 | 2.39195852 | 0 |
| 1741132200 | 2.40908382 | 0.02 | 0.74 | 2.37902854 | 2.46361173 | 2.23321382 | 0 |
| 1741045800 | 2.39140359 | -0.4 | -14.36 | 3.70228214 | 3.72857496 | 2.32885131 | 0 |
| 1740959400 | 2.79239962 | 0.34 | 13.92 | 2.457907 | 2.82963576 | 2.4169528 | 0 |
| 1740873000 | 2.4511035 | -0.03 | -1.15 | 2.47663051 | 2.52852803 | 2.38113729 | 0 |
| 1740786600 | 2.47960496 | -0.08 | -2.97 | 2.55985966 | 2.5629229 | 2.30781928 | 0 |
| 1740700200 | 2.55545347 | -0.03 | -1.15 | 2.5987939 | 2.63882691 | 2.48294567 | 0 |
| 1740613800 | 2.58527568 | -0.19 | -6.74 | 2.7678049 | 2.77651738 | 2.51190217 | 0 |
| 1740527400 | 2.77222218 | -0.02 | -0.73 | 2.79244401 | 2.80612871 | 2.60408798 | 0 |
| 1740441000 | 2.79247731 | -0.34 | -10.75 | 3.70228214 | 3.72857496 | 2.77128989 | 0 |
| 1740354600 | 3.12876792 | 0.06 | 1.91 | 3.06840209 | 3.15174223 | 3.04833564 | 0 |
| 1740268200 | 3.07012239 | 0.12 | 3.97 | 2.95365263 | 3.10208665 | 2.94728198 | 0 |
| 1740181800 | 2.9530311 | -0.09 | -2.97 | 3.03939009 | 3.15412845 | 2.90581723 | 0 |
| 1740095400 | 3.04340782 | 0.03 | 1.00 | 3.01462889 | 3.07182049 | 3.0068265 | 0 |
| 1740009000 | 3.01313056 | 0.06 | 1.86 | 2.9633085 | 3.03619366 | 2.94810328 | 0 |
| 1739922600 | 2.95806991 | -0.08 | -2.75 | 3.04458428 | 3.05232007 | 2.89335339 | 0 |
| 1739836200 | 3.04166532 | 0.09 | 3.01 | 3.70228214 | 3.72857496 | 2.97124407 | 0 |
| 1739749800 | 2.95278693 | -0.03 | -1.12 | 2.98984549 | 3.02495068 | 2.94839185 | 0 |
| 1739663400 | 2.98612743 | -0.04 | -1.30 | 3.0256055 | 3.04008931 | 2.97145495 | 0 |
| 1739577000 | 3.02551671 | 0.05 | 1.85 | 2.9666936 | 3.09452843 | 2.95795893 | 0 |
| 1739490600 | 2.97052266 | -0.07 | -2.14 | 3.03563873 | 3.05879062 | 2.90061194 | 0 |
| 1739404200 | 3.03562763 | 0.14 | 5.01 | 2.894996 | 3.09795793 | 2.84053468 | 0 |
| 1739317800 | 2.8907785 | -0.06 | -2.04 | 2.9573041 | 3.02340796 | 2.86804836 | 0 |
| 1739231400 | 2.95101114 | 0.03 | 1.07 | 3.70228214 | 3.72857496 | 2.91922446 | 0 |
| 1739145000 | 2.91972391 | -0.01 | -0.25 | 2.9206229 | 2.97636057 | 2.81768246 | 0 |
| 1739058600 | 2.92713784 | 0.01 | 0.48 | 2.91128889 | 2.95508436 | 2.8744856 | 0 |
| 1738972200 | 2.91328666 | -0.06 | -2.01 | 2.99194315 | 3.10569372 | 2.85021275 | 0 |
| 1738885800 | 2.97310865 | -0.12 | -3.88 | 3.09632642 | 3.16942246 | 2.9599234 | 0 |
| 1738799400 | 3.09318549 | 0.07 | 2.42 | 3.02803612 | 3.13295213 | 3.01217608 | 0 |
| 1738713000 | 3.01998956 | -0.18 | -5.58 | 3.20026575 | 3.20791275 | 2.92650521 | 0 |
| 1738626600 | 3.19852325 | 0.04 | 1.29 | 3.70228214 | 3.72857496 | 2.76547417 | 0 |
| 1738540200 | 3.15768003 | -0.31 | -9.01 | 3.46499194 | 3.50771083 | 3.06136551 | 0 |
| 1738453800 | 3.4704747 | -0.18 | -4.90 | 3.66343669 | 3.69343648 | 3.44464802 | 0 |
| 1738367400 | 3.64937464 | 0.04 | 1.09 | 3.60995206 | 3.81424583 | 3.56767711 | 0 |
| 1738281000 | 3.61002975 | 0.15 | 4.31 | 3.45187327 | 3.64358112 | 3.43271692 | 0 |
| 1738194600 | 3.46095201 | 0.05 | 1.54 | 3.43000884 | 3.51494719 | 3.39773382 | 0 |
| 1738108200 | 3.40847736 | -0.11 | -3.03 | 3.55167278 | 3.57483577 | 3.37592487 | 0 |
| 1738021800 | 3.51511367 | -0.08 | -2.16 | 3.70228214 | 3.72857496 | 3.36953202 | 0 |
| 1737935400 | 3.59263809 | -0.1 | -2.59 | 3.67768742 | 3.72870815 | 3.59263809 | 0 |
| 1737849000 | 3.6881202 | 0.01 | 0.33 | 3.67408035 | 3.71726539 | 3.63327043 | 0 |
| 1737762600 | 3.67587834 | -0.02 | -0.56 | 3.70484594 | 3.79159338 | 3.63697739 | 0 |
| 1737676200 | 3.69647752 | 0.1 | 2.65 | 3.60006312 | 3.71245965 | 3.54232768 | 0 |
| 1737589800 | 3.60118409 | -0.09 | -2.32 | 3.69878605 | 3.73486793 | 3.58580129 | 0 |
| 1737503400 | 3.68669957 | 0.07 | 1.88 | 3.62699966 | 3.7334029 | 3.55766608 | 0 |
| 1737417000 | 3.61849806 | 0.04 | 1.13 | 3.70228214 | 3.80306944 | 3.58584568 | 0 |
| 1737330600 | 3.57816538 | -0.1 | -2.62 | 3.65937457 | 3.82148218 | 3.47318278 | 0 |
| 1737244200 | 3.67460199 | -0.19 | -4.87 | 3.85841866 | 3.87905114 | 3.58769916 | 0 |
| 1737157800 | 3.86253627 | 0.2 | 5.41 | 3.66997383 | 3.91290217 | 3.66997383 | 0 |
| 1737071400 | 3.66443558 | -0.15 | -4.04 | 3.82356874 | 3.83455645 | 3.62600078 | 0 |
| 1736985000 | 3.81880739 | 0.24 | 6.68 | 3.57625641 | 3.85609903 | 3.53644537 | 0 |
|
BTSE/BTC 0 BTC
-
|
BTSE/EUR 0 €
-
|
|
BTSE/USD $ 1.78
-1.00%
|
BTSE/GBP £ 0
-
|
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
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
