Register for real-time alerts, custom portfolio, and market movers
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | FNSP/ETH | https://v2.info.uniswap.org/token/0x3b78dc5736a49bd297dd2e4d62daa83d35a22749 | ETH | 1 | https://v2.info.uniswap.org/token/0x3b78dc5736a49bd297dd2e4d62daa83d35a22749 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.11497749 | 0.01150862 | 10.0094548942 | 0.1047896 | 0.12715614 | 0 | CX |
| 4 | 0.08681055 | 0.03967556 | 45.7036155168 | 0.08157766 | 0.12715614 | 0 | CX |
| 12 | 0.07692851 | 0.0495576 | 64.4203299921 | 0.07672449 | 0.12715614 | 0 | CX |
| 26 | 0.13002475 | -0.00353864 | -2.72151263509 | 0.07444824 | 0.13416957 | 0 | CX |
| 52 | 0.06998239 | 0.05650372 | 80.739911855 | 0.0692806 | 0.1412693 | 0 | CX |
| 156 | 0.15595589 | -0.02946978 | -18.8962276449 | 0.03075549 | 0.84933207 | 0.00081754 | CX |
| 260 | 0.10968493 | 0.01680118 | 15.3176739959 | 0.02530448 | 0.84933207 | 4.86118608 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.12410009 | 0.00048501 | 0.39 | 0.12362958 | 0.12594207 | 0.12220632 | 0 |
| 1732837800 | 0.12361508 | -0.002925 | -2.31 | 0.1260339 | 0.12629832 | 0.12205995 | 0 |
| 1732751400 | 0.12653961 | 0.01171954 | 10.21 | 0.11508691 | 0.12715614 | 0.11396881 | 0 |
| 1732665000 | 0.11482007 | -0.003049 | -2.59 | 0.1178171 | 0.11949788 | 0.11233878 | 0 |
| 1732578600 | 0.11786888 | 0.00179297 | 1.54 | 0.10748216 | 0.1221535 | 0.1047896 | 0 |
| 1732492200 | 0.11607591 | -0.001318 | -1.12 | 0.11791099 | 0.11919272 | 0.113635 | 0 |
| 1732405800 | 0.11739389 | 0.00263975 | 2.30 | 0.11497749 | 0.12080204 | 0.11470754 | 0 |
| 1732319400 | 0.11475414 | -0.001698 | -1.46 | 0.11608523 | 0.11838219 | 0.11287798 | 0 |
| 1732233000 | 0.11645218 | 0.01024208 | 9.64 | 0.10616211 | 0.11684329 | 0.10484517 | 0 |
| 1732146600 | 0.1062101 | -0.001263 | -1.18 | 0.10748216 | 0.10911426 | 0.1047896 | 0 |
| 1732060200 | 0.10747318 | -0.003612 | -3.25 | 0.11101632 | 0.11101632 | 0.10616315 | 0 |
| 1731973800 | 0.11108501 | 0.00504682 | 4.76 | 0.1060734 | 0.11108501 | 0.1041275 | 0 |
| 1731887400 | 0.10603819 | -0.001931 | -1.79 | 0.10827646 | 0.10905661 | 0.10527288 | 0 |
| 1731801000 | 0.10796889 | 0.001115 | 1.04 | 0.10652492 | 0.11108881 | 0.10612587 | 0 |
| 1731714600 | 0.10685389 | 0.00128932 | 1.22 | 0.1060734 | 0.10808039 | 0.10410576 | 0 |
| 1731628200 | 0.10556457 | -0.004723 | -4.28 | 0.11017644 | 0.11192799 | 0.10485933 | 0 |
| 1731541800 | 0.11028794 | -0.001926 | -1.72 | 0.11202361 | 0.11519496 | 0.10774382 | 0 |
| 1731455400 | 0.11221347 | -0.003926 | -3.38 | 0.11584049 | 0.118745 | 0.11105014 | 0 |
| 1731369000 | 0.11613908 | 0.00612902 | 5.57 | 0.10988337 | 0.11680912 | 0.10769204 | 0 |
| 1731282600 | 0.11001006 | 0.0016939 | 1.56 | 0.10759987 | 0.1120602 | 0.10681351 | 0 |
| 1731196200 | 0.10831616 | 0.00616216 | 6.03 | 0.10222752 | 0.10898481 | 0.10220992 | 0 |
| 1731109800 | 0.102154 | 0.00201597 | 2.01 | 0.10119365 | 0.1030415 | 0.0997911 | 0 |
| 1731023400 | 0.10013803 | 0.00613524 | 6.53 | 0.09363239 | 0.10077665 | 0.0933652 | 0 |
| 1730937000 | 0.09400279 | 0.0102124 | 12.19 | 0.08376312 | 0.09472046 | 0.08373033 | 0 |
| 1730850600 | 0.08379039 | 0.00120682 | 1.46 | 0.08312001 | 0.08554297 | 0.0822187 | 0 |
| 1730764200 | 0.08258357 | -0.002241 | -2.64 | 0.08609495 | 0.08610461 | 0.08157766 | 0 |
| 1730677800 | 0.08482427 | -0.001031 | -1.20 | 0.08609495 | 0.08610461 | 0.08322564 | 0 |
| 1730591400 | 0.08585572 | -0.000828 | -0.96 | 0.08681055 | 0.0870546 | 0.08548049 | 0 |
| 1730505000 | 0.08668351 | -0.000225 | -0.26 | 0.08704148 | 0.08924317 | 0.08537175 | 0 |
| 1730418600 | 0.08690893 | -0.004917 | -5.35 | 0.09180939 | 0.09207105 | 0.08650642 | 0 |
| 1730332200 | 0.09182596 | 0.00086853 | 0.95 | 0.09094397 | 0.09381465 | 0.08995049 | 0 |
| 1730245800 | 0.09095743 | 0.00240431 | 2.72 | 0.08852723 | 0.09253293 | 0.08840502 | 0 |
| 1730159400 | 0.08855312 | 0.00204393 | 2.36 | 0.08753478 | 0.08925698 | 0.08495302 | 0 |
| 1730073000 | 0.08650919 | 0.00091547 | 1.07 | 0.08549085 | 0.08708567 | 0.08501861 | 0 |
| 1729986600 | 0.08559372 | 0.00227522 | 2.73 | 0.08412247 | 0.08633141 | 0.08383906 | 0 |
| 1729900200 | 0.0833185 | -0.00407 | -4.66 | 0.08753478 | 0.08830112 | 0.08251315 | 0 |
| 1729813800 | 0.08738807 | 0.0003314 | 0.38 | 0.08696899 | 0.08827627 | 0.08660998 | 0 |
| 1729727400 | 0.08705667 | -0.003494 | -3.86 | 0.09044378 | 0.09052904 | 0.08488675 | 0 |
| 1729641000 | 0.09055044 | -0.001493 | -1.62 | 0.09216701 | 0.09216701 | 0.08998742 | 0 |
| 1729554600 | 0.09204343 | -0.002569 | -2.72 | 0.09486303 | 0.09544365 | 0.09173241 | 0 |
| 1729468200 | 0.09461207 | 0.00318309 | 3.48 | 0.09150078 | 0.09504667 | 0.09101163 | 0 |
| 1729381800 | 0.09142898 | 0.00021058 | 0.23 | 0.09117802 | 0.09189776 | 0.09088494 | 0 |
| 1729295400 | 0.0912184 | 0.00137078 | 1.53 | 0.08458401 | 0.09235342 | 0.08358879 | 0 |
| 1729209000 | 0.08984762 | -0.000258 | -0.29 | 0.08458401 | 0.09022595 | 0.08358879 | 0 |
| 1729122600 | 0.09010513 | 0.00042977 | 0.48 | 0.08996636 | 0.09126949 | 0.08949586 | 0 |
| 1729036200 | 0.08967536 | -0.001054 | -1.16 | 0.09075756 | 0.0925961 | 0.08792209 | 0 |
| 1728949800 | 0.0907296 | 0.0055377 | 6.50 | 0.08458401 | 0.09156119 | 0.08358879 | 0 |
| 1728863400 | 0.0851919 | -0.0003 | -0.35 | 0.08557542 | 0.08568934 | 0.08412351 | 0 |
| 1728777000 | 0.08549188 | 0.00147297 | 1.75 | 0.08419255 | 0.08588196 | 0.08407829 | 0 |
| 1728690600 | 0.08401891 | 0.001765 | 2.15 | 0.08224079 | 0.08526854 | 0.0821683 | 0 |
| 1728604200 | 0.08225391 | 0.00049985 | 0.61 | 0.08185555 | 0.08327328 | 0.08044782 | 0 |
| 1728517800 | 0.08175406 | -0.002509 | -2.98 | 0.08414871 | 0.08518017 | 0.08123764 | 0 |
| 1728431400 | 0.08426332 | 0.00046982 | 0.56 | 0.08385391 | 0.08492506 | 0.08306305 | 0 |
| 1728345000 | 0.0837935 | -0.000423 | -0.50 | 0.08458401 | 0.08692205 | 0.08311863 | 0 |
| 1728258600 | 0.08421671 | 0.00084298 | 1.01 | 0.08320838 | 0.08472243 | 0.08311863 | 0 |
| 1728172200 | 0.08337373 | 2.5E-5 | 0.03 | 0.08353736 | 0.08379039 | 0.08252144 | 0 |
| 1728085800 | 0.08334888 | 0.00221791 | 2.73 | 0.08118655 | 0.08421982 | 0.08078991 | 0 |
| 1727999400 | 0.08113097 | -0.000377 | -0.46 | 0.08458401 | 0.08623682 | 0.07987375 | 0 |
| 1727913000 | 0.08150758 | -0.003118 | -3.68 | 0.08458401 | 0.08623682 | 0.08133084 | 0 |
| 1727826600 | 0.08462508 | -0.004935 | -5.51 | 0.08985279 | 0.09170168 | 0.08375622 | 0 |
| 1727740200 | 0.08956006 | -0.002041 | -2.23 | 0.09178902 | 0.09183113 | 0.08889797 | 0 |
| 1727653800 | 0.09160123 | -0.000764 | -0.83 | 0.09237759 | 0.09262302 | 0.09100645 | 0 |
| 1727567400 | 0.09236516 | -0.000757 | -0.81 | 0.09317603 | 0.09337245 | 0.09161435 | 0 |
| 1727481000 | 0.09312184 | 0.00235047 | 2.59 | 0.0907548 | 0.09415433 | 0.09032158 | 0 |
| 1727394600 | 0.09077137 | 0.00187271 | 2.11 | 0.08915135 | 0.0919958 | 0.08835152 | 0 |
| 1727308200 | 0.08889866 | -0.002758 | -3.01 | 0.09151528 | 0.09198337 | 0.08834461 | 0 |
| 1727221800 | 0.09165646 | 0.00021747 | 0.24 | 0.09141482 | 0.09219739 | 0.0896039 | 0 |
| 1727135400 | 0.09143899 | 0.00230145 | 2.58 | 0.07923203 | 0.09322264 | 0.07815362 | 0 |
| 1727049000 | 0.08913754 | -0.001273 | -1.41 | 0.09029948 | 0.09049763 | 0.08727898 | 0 |
| 1726962600 | 0.09041098 | 0.00223586 | 2.54 | 0.0883529 | 0.09048658 | 0.08739808 | 0 |
| 1726876200 | 0.08817512 | 0.00301359 | 3.54 | 0.08510284 | 0.08876024 | 0.08424088 | 0 |
| 1726789800 | 0.08516153 | 0.00387418 | 4.77 | 0.08223112 | 0.08592097 | 0.08204161 | 0 |
| 1726703400 | 0.08128735 | 0.00058753 | 0.73 | 0.0807761 | 0.0814672 | 0.07869144 | 0 |
| 1726617000 | 0.08069982 | 0.00126033 | 1.59 | 0.07923203 | 0.08253386 | 0.07815362 | 0 |
| 1726530600 | 0.07943949 | -0.000577 | -0.72 | 0.08012437 | 0.08055069 | 0.07788575 | 0 |
| 1726444200 | 0.08001666 | -0.003425 | -4.10 | 0.08346349 | 0.08385529 | 0.07971392 | 0 |
| 1726357800 | 0.08344139 | -0.000877 | -1.04 | 0.08429438 | 0.08429438 | 0.08260394 | 0 |
| 1726271400 | 0.08431889 | 0.00272639 | 3.34 | 0.08150033 | 0.08501309 | 0.08070465 | 0 |
| 1726185000 | 0.0815925 | 0.00069868 | 0.86 | 0.08078059 | 0.08238577 | 0.08000873 | 0 |
| 1726098600 | 0.08089382 | -0.001557 | -1.89 | 0.0823302 | 0.08233606 | 0.07875496 | 0 |
| 1726012200 | 0.08245067 | 0.00090063 | 1.10 | 0.08134879 | 0.08277274 | 0.08015958 | 0 |
| 1725925800 | 0.08155004 | 0.00210503 | 2.65 | 0.08669076 | 0.08682435 | 0.07852644 | 0 |
| 1725839400 | 0.07944501 | 0.00109946 | 1.40 | 0.07833105 | 0.08036325 | 0.07745183 | 0 |
| 1725753000 | 0.07834555 | 0.00162555 | 2.12 | 0.07692851 | 0.07971185 | 0.07672449 | 0 |
| 1725666600 | 0.07672 | -0.005042 | -6.17 | 0.08182241 | 0.08305028 | 0.07444824 | 0 |
| 1725580200 | 0.081762 | -0.002635 | -3.12 | 0.08455432 | 0.08511941 | 0.08111233 | 0 |
| 1725493800 | 0.08439656 | -0.000106 | -0.13 | 0.08352355 | 0.08588679 | 0.07985925 | 0 |
| 1725407400 | 0.08450288 | -0.00307 | -3.51 | 0.08756032 | 0.08803221 | 0.08412593 | 0 |
| 1725321000 | 0.08757275 | 0.00366706 | 4.37 | 0.08669076 | 0.08841504 | 0.08403548 | 0 |
| 1725234600 | 0.08390569 | -0.002794 | -3.22 | 0.08669076 | 0.08682435 | 0.08307341 | 0 |
| 1725148200 | 0.08669974 | -0.000531 | -0.61 | 0.08716886 | 0.08739773 | 0.08606043 | 0 |
| 1725061800 | 0.087231 | -1.4E-5 | -0.02 | 0.08718785 | 0.08763937 | 0.08426849 | 0 |
|
FNSP/BTC 0 BTC
-
|
FNSP/EUR 0 €
-
|
|
FNSP/USD $ 0.126486
+1.97%
|
FNSP/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
Hot Features
Premium
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
