Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 - | FRENS/ETH | https://v2.info.uniswap.org/token/0x907cb97615b7cd7320bc89bb7cdb46e37432ebe7 | ETH | 1 | https://v2.info.uniswap.org/token/0x907cb97615b7cd7320bc89bb7cdb46e37432ebe7 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.46604234 | -0.01012102 | -2.17169538716 | 0.43295968 | 0.48719141 | 0 | CX |
| 4 | 0.47861627 | -0.02269495 | -4.74178406012 | 0.4202246 | 0.53246866 | 0 | CX |
| 12 | 0.34338776 | 0.11253356 | 32.7715699593 | 0.33966421 | 0.58541405 | 0 | CX |
| 26 | 0.46305039 | -0.00712907 | -1.53958838044 | 0.3075627 | 0.58541405 | 0 | CX |
| 52 | 0.32316566 | 0.13275566 | 41.0797545754 | 0.3075627 | 0.58541405 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.58541405 | 2.132E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.58541405 | 1.521E-5 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021800 | 0.45166583 | -0.009961 | -2.16 | 0.45332153 | 0.4743779 | 0.43295968 | 0 |
| 1737935400 | 0.46162714 | -0.012269 | -2.59 | 0.47255534 | 0.47911112 | 0.46162714 | 0 |
| 1737849000 | 0.47389588 | 0.00157299 | 0.33 | 0.47209186 | 0.47764082 | 0.46684809 | 0 |
| 1737762600 | 0.47232289 | -0.002647 | -0.56 | 0.47604501 | 0.48719141 | 0.46732441 | 0 |
| 1737676200 | 0.47496973 | 0.01224449 | 2.65 | 0.4625812 | 0.47702331 | 0.45516263 | 0 |
| 1737589800 | 0.46272524 | -0.010988 | -2.32 | 0.47526636 | 0.47990261 | 0.46074866 | 0 |
| 1737503400 | 0.47371334 | 0.00876339 | 1.88 | 0.46604234 | 0.47971437 | 0.4571335 | 0 |
| 1737417000 | 0.46494995 | 0.00518245 | 1.13 | 0.45332153 | 0.48866599 | 0.45131644 | 0 |
| 1737330600 | 0.4597675 | -0.012391 | -2.62 | 0.47020228 | 0.49103189 | 0.44627802 | 0 |
| 1737244200 | 0.47215889 | -0.024148 | -4.87 | 0.49577796 | 0.49842908 | 0.46099252 | 0 |
| 1737157800 | 0.49630704 | 0.02545446 | 5.41 | 0.4715642 | 0.50277868 | 0.4715642 | 0 |
| 1737071400 | 0.47085258 | -0.019836 | -4.04 | 0.4913 | 0.49271184 | 0.465914 | 0 |
| 1736985000 | 0.4906882 | 0.03070678 | 6.68 | 0.45952222 | 0.4954799 | 0.45440679 | 0 |
| 1736898600 | 0.45998142 | 0.01369341 | 3.07 | 0.4470196 | 0.46376914 | 0.4460256 | 0 |
| 1736812200 | 0.44628801 | -0.018977 | -4.08 | 0.45332153 | 0.47195923 | 0.4202246 | 0 |
| 1736725800 | 0.46526512 | -0.003628 | -0.77 | 0.46807026 | 0.47011101 | 0.46017965 | 0 |
| 1736639400 | 0.46889312 | 0.00216482 | 0.46 | 0.46578565 | 0.47302596 | 0.45959209 | 0 |
| 1736553000 | 0.4667283 | 0.0085566 | 1.87 | 0.45332153 | 0.4736677 | 0.45131644 | 0 |
| 1736466600 | 0.4581717 | -0.016708 | -3.52 | 0.47387306 | 0.47841947 | 0.45177564 | 0 |
| 1736380200 | 0.47487989 | -0.006733 | -1.40 | 0.48216726 | 0.48664664 | 0.45819879 | 0 |
| 1736293800 | 0.4816125 | -0.044086 | -8.39 | 0.52612964 | 0.52775397 | 0.47893286 | 0 |
| 1736207400 | 0.52569896 | 0.00665418 | 1.28 | 0.45332153 | 0.53246866 | 0.45131644 | 0 |
| 1736121000 | 0.51904478 | -0.00252 | -0.48 | 0.52131513 | 0.52325462 | 0.51357996 | 0 |
| 1736034600 | 0.5215647 | 0.00745423 | 1.45 | 0.51435576 | 0.5233245 | 0.50981221 | 0 |
| 1735948200 | 0.51411047 | 0.0225937 | 4.60 | 0.49225264 | 0.51730779 | 0.48857045 | 0 |
| 1735861800 | 0.49151677 | 0.01365206 | 2.86 | 0.45332153 | 0.49781443 | 0.45131644 | 0 |
| 1735775400 | 0.47786471 | 0.00256127 | 0.54 | 0.47571558 | 0.48011795 | 0.47230435 | 0 |
| 1735689000 | 0.47530344 | -0.002901 | -0.61 | 0.47861627 | 0.49090355 | 0.47250686 | 0 |
| 1735602600 | 0.47820413 | -0.000245 | -0.05 | 0.45332153 | 0.48774759 | 0.45131644 | 0 |
| 1735516200 | 0.47844941 | -0.005733 | -1.18 | 0.48413528 | 0.48570256 | 0.4739244 | 0 |
| 1735429800 | 0.48418234 | 0.00995846 | 2.10 | 0.47481429 | 0.48559703 | 0.47400997 | 0 |
| 1735343400 | 0.47422388 | -0.000653 | -0.14 | 0.47505244 | 0.4892293 | 0.47134458 | 0 |
| 1735257000 | 0.47487703 | -0.023127 | -4.64 | 0.5000206 | 0.50066663 | 0.47099234 | 0 |
| 1735170600 | 0.4980041 | -0.000212 | -0.04 | 0.49724826 | 0.5049378 | 0.49088643 | 0 |
| 1735084200 | 0.49821659 | 0.01107795 | 2.27 | 0.48704309 | 0.50382259 | 0.47895425 | 0 |
| 1734997800 | 0.48713864 | 0.02036471 | 4.36 | 0.45332153 | 0.49242092 | 0.45131644 | 0 |
| 1734911400 | 0.46677393 | -0.008732 | -1.84 | 0.47761372 | 0.48379301 | 0.46315021 | 0 |
| 1734825000 | 0.47550594 | -0.018783 | -3.80 | 0.49538435 | 0.50671899 | 0.46960046 | 0 |
| 1734738600 | 0.49428911 | 0.00366365 | 0.75 | 0.48738964 | 0.49760194 | 0.4443043 | 0 |
| 1734652200 | 0.49062546 | -0.026451 | -5.12 | 0.51608277 | 0.52994874 | 0.47568135 | 0 |
| 1734565800 | 0.51707676 | -0.036227 | -6.55 | 0.55441634 | 0.55658258 | 0.5166418 | 0 |
| 1734479400 | 0.55330398 | -0.016654 | -2.92 | 0.56701308 | 0.57629271 | 0.54903281 | 0 |
| 1734393000 | 0.56995797 | 0.00623491 | 1.11 | 0.45332153 | 0.58541405 | 0.45131644 | 0 |
| 1734306600 | 0.56372306 | 0.01245983 | 2.26 | 0.55218734 | 0.56372306 | 0.54695926 | 0 |
| 1734220200 | 0.55126323 | -0.005278 | -0.95 | 0.55764788 | 0.56231123 | 0.54555312 | 0 |
| 1734133800 | 0.55654122 | 0.00351676 | 0.64 | 0.55431508 | 0.5652547 | 0.54989132 | 0 |
| 1734047400 | 0.55302446 | 0.00620068 | 1.13 | 0.54673964 | 0.56829086 | 0.54217184 | 0 |
| 1733961000 | 0.54682378 | 0.03064832 | 5.94 | 0.5185542 | 0.54915688 | 0.5083747 | 0 |
| 1733874600 | 0.51617546 | -0.012956 | -2.45 | 0.52742882 | 0.53845685 | 0.50181036 | 0 |
| 1733788200 | 0.52913158 | -0.04034 | -7.08 | 0.45332153 | 0.56195898 | 0.45131644 | 0 |
| 1733701800 | 0.56947167 | -0.002052 | -0.36 | 0.57094626 | 0.57230106 | 0.56117177 | 0 |
| 1733615400 | 0.57152383 | -0.001299 | -0.23 | 0.57101757 | 0.57381557 | 0.56751934 | 0 |
| 1733529000 | 0.57282301 | 0.0322156 | 5.96 | 0.54042059 | 0.58356012 | 0.54019384 | 0 |
| 1733442600 | 0.54060741 | -0.006184 | -1.13 | 0.54664694 | 0.56369454 | 0.53344981 | 0 |
| 1733356200 | 0.54679098 | 0.03026327 | 5.86 | 0.51634374 | 0.55566132 | 0.51634374 | 0 |
| 1733269800 | 0.51652771 | -0.002516 | -0.48 | 0.51868683 | 0.52343146 | 0.50203283 | 0 |
| 1733183400 | 0.51904335 | -0.010416 | -1.97 | 0.52903889 | 0.53608667 | 0.50967387 | 0 |
| 1733097000 | 0.52945959 | 0.00115229 | 0.22 | 0.52983322 | 0.53399316 | 0.52238185 | 0 |
| 1733010600 | 0.5283073 | 0.0156215 | 3.05 | 0.51149073 | 0.53247436 | 0.50999902 | 0 |
| 1732924200 | 0.5126858 | 0.00200367 | 0.39 | 0.51074202 | 0.52029547 | 0.50486221 | 0 |
| 1732837800 | 0.51068213 | -0.012082 | -2.31 | 0.52067481 | 0.5217672 | 0.50425755 | 0 |
| 1732751400 | 0.52276405 | 0.0484161 | 10.21 | 0.47545033 | 0.52531106 | 0.47083119 | 0 |
| 1732665000 | 0.47434795 | -0.012595 | -2.59 | 0.48672935 | 0.49367303 | 0.46409714 | 0 |
| 1732578600 | 0.48694327 | 0.00740717 | 1.54 | 0.45332153 | 0.50464402 | 0.45131644 | 0 |
| 1732492200 | 0.4795361 | -0.005445 | -1.12 | 0.48711725 | 0.49241236 | 0.46945215 | 0 |
| 1732405800 | 0.48498095 | 0.01090538 | 2.30 | 0.47499825 | 0.49906084 | 0.47388304 | 0 |
| 1732319400 | 0.47407557 | -0.007015 | -1.46 | 0.47957461 | 0.48906388 | 0.46632471 | 0 |
| 1732233000 | 0.48109055 | 0.04231239 | 9.64 | 0.43857994 | 0.48270632 | 0.43313937 | 0 |
| 1732146600 | 0.43877816 | -0.005218 | -1.18 | 0.44403334 | 0.45077594 | 0.43290976 | 0 |
| 1732060200 | 0.44399626 | -0.014921 | -3.25 | 0.45863376 | 0.45863376 | 0.43858422 | 0 |
| 1731973800 | 0.45891755 | 0.02084958 | 4.76 | 0.45332153 | 0.45891755 | 0.43587605 | 0 |
| 1731887400 | 0.43806797 | -0.007976 | -1.79 | 0.4473148 | 0.45053779 | 0.4349063 | 0 |
| 1731801000 | 0.44604414 | 0.0046063 | 1.04 | 0.44007877 | 0.45893324 | 0.4384302 | 0 |
| 1731714600 | 0.44143784 | 0.00532648 | 1.22 | 0.43821343 | 0.44650477 | 0.43008466 | 0 |
| 1731628200 | 0.43611136 | -0.019513 | -4.28 | 0.45516405 | 0.46240009 | 0.43319784 | 0 |
| 1731541800 | 0.45562468 | -0.007955 | -1.72 | 0.46279511 | 0.4758967 | 0.44511433 | 0 |
| 1731455400 | 0.46357947 | -0.016218 | -3.38 | 0.4785635 | 0.49056271 | 0.45877351 | 0 |
| 1731369000 | 0.47979708 | 0.02532041 | 5.57 | 0.45395329 | 0.48256514 | 0.44490041 | 0 |
| 1731282600 | 0.45447667 | 0.00699787 | 1.56 | 0.44451964 | 0.46294628 | 0.44127099 | 0 |
| 1731196200 | 0.4474788 | 0.02545731 | 6.03 | 0.42232525 | 0.45024116 | 0.42225252 | 0 |
| 1731109800 | 0.42202149 | 0.00832842 | 2.01 | 0.41805408 | 0.42568799 | 0.41225984 | 0 |
| 1731023400 | 0.41369307 | 0.02534608 | 6.53 | 0.38681679 | 0.41633135 | 0.38571298 | 0 |
| 1730937000 | 0.38834699 | 0.04218974 | 12.19 | 0.34604459 | 0.39131185 | 0.34590911 | 0 |
| 1730850600 | 0.34615725 | 0.00498565 | 1.46 | 0.34338776 | 0.35339756 | 0.33966421 | 0 |
| 1730764200 | 0.3411716 | -0.009257 | -2.64 | 0.45332153 | 0.45723618 | 0.33701595 | 0 |
| 1730677800 | 0.35042842 | -0.004261 | -1.20 | 0.35567789 | 0.35571782 | 0.34382415 | 0 |
| 1730591400 | 0.3546896 | -0.00342 | -0.96 | 0.3586342 | 0.35964245 | 0.35313943 | 0 |
| 1730505000 | 0.35810939 | -0.000931 | -0.26 | 0.35958826 | 0.36868392 | 0.35269021 | 0 |
| 1730418600 | 0.35904064 | -0.020313 | -5.35 | 0.37928555 | 0.38036653 | 0.3573778 | 0 |
| 1730332200 | 0.379354 | 0.00358806 | 0.95 | 0.37571032 | 0.38756977 | 0.371606 | 0 |
| 1730245800 | 0.37576594 | 0.00993279 | 2.72 | 0.36572619 | 0.38227466 | 0.36522135 | 0 |
| 1730159400 | 0.36583315 | 0.00844394 | 2.36 | 0.45332153 | 0.45723618 | 0.35483079 | 0 |
| 1730073000 | 0.35738921 | 0.00378202 | 1.07 | 0.35318222 | 0.3597708 | 0.35123131 | 0 |
| 1729986600 | 0.35360719 | 0.00939942 | 2.73 | 0.34752916 | 0.35665477 | 0.34635833 | 0 |
|
FRENS/ETH 0.000143 ETH
+0.00%
|
FRENS/USD $ 0.455921
+0.59%
|
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
