Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register for real-time alerts, custom portfolio, and market movers
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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | OPT/USDT | https://poloniex.com/exchange#USDT_OPT | USDT | 1 | https://poloniex.com/exchange#USDT_OPT | 0 | - | |||
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | OPT/ETH | https://v2.info.uniswap.org/token/0x4fe5851c9af07df9e5ad8217afae1ea72737ebda | ETH | 2 | https://v2.info.uniswap.org/token/0x4fe5851c9af07df9e5ad8217afae1ea72737ebda | 0 | - | |||
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | $ - | OPT/USDT | https://v2.info.uniswap.org/token/0x4fe5851c9af07df9e5ad8217afae1ea72737ebda | USDT | 3 | https://v2.info.uniswap.org/token/0x4fe5851c9af07df9e5ad8217afae1ea72737ebda | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0584846 | -0.00640797 | -10.9566791942 | 0.05171507 | 0.05929707 | 0 | CX |
| 4 | 0.06524511 | -0.01316848 | -20.1830911159 | 0.05161581 | 0.07736884 | 0 | CX |
| 12 | 0.09672845 | -0.04465182 | -46.1620340241 | 0.05161581 | 0.10262876 | 0 | CX |
| 26 | 0.09253341 | -0.04045678 | -43.7212678102 | 0.05161581 | 0.11949655 | 0 | CX |
| 52 | 0.0956735 | -0.04359687 | -45.5683862303 | 0.05161581 | 0.11949655 | 0 | CX |
| 156 | 0.07950198 | -0.02742535 | -34.496436441 | 0.03686114 | 0.11949655 | 0.00028468 | CX |
| 260 | 0 | 0 | 0 | 0 | 156.36671106 | 26.07722852 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743637800 | 0.05236365 | -0.00319 | -5.74 | 0.05551917 | 0.05651881 | 0.05189352 | 0 |
| 1743551400 | 0.05555381 | 0.00247901 | 4.67 | 0.05308208 | 0.05602481 | 0.05300814 | 0 |
| 1743465000 | 0.0530748 | 0.00058656 | 1.12 | 0.05825988 | 0.05865024 | 0.05177359 | 0 |
| 1743378600 | 0.05248824 | -0.000608 | -1.15 | 0.05316621 | 0.05373909 | 0.05171507 | 0 |
| 1743292200 | 0.05309576 | -0.002114 | -3.83 | 0.05518033 | 0.055649 | 0.05252579 | 0 |
| 1743205800 | 0.05521002 | -0.003043 | -5.22 | 0.05825988 | 0.05865024 | 0.05428723 | 0 |
| 1743119400 | 0.05825318 | -0.000129 | -0.22 | 0.0584846 | 0.05929707 | 0.05790357 | 0 |
| 1743033000 | 0.05838214 | -0.001794 | -2.98 | 0.0601037 | 0.06048068 | 0.05771173 | 0 |
| 1742946600 | 0.0601759 | -0.00011 | -0.18 | 0.06056946 | 0.06097933 | 0.05941962 | 0 |
| 1742860200 | 0.06028593 | 0.0022371 | 3.85 | 0.05822378 | 0.06118398 | 0.05763081 | 0 |
| 1742773800 | 0.05804883 | 0.00046925 | 0.81 | 0.05764769 | 0.05879404 | 0.05763576 | 0 |
| 1742687400 | 0.05757958 | 0.00035835 | 0.63 | 0.05722152 | 0.05834342 | 0.05722152 | 0 |
| 1742601000 | 0.05722123 | -0.00036 | -0.63 | 0.05778829 | 0.05806833 | 0.05643235 | 0 |
| 1742514600 | 0.05758132 | -0.00246 | -4.10 | 0.05990838 | 0.06013951 | 0.05686754 | 0 |
| 1742428200 | 0.0600417 | 0.00392374 | 6.99 | 0.05631038 | 0.0602053 | 0.05612408 | 0 |
| 1742341800 | 0.05611796 | -9.4E-5 | -0.17 | 0.05610457 | 0.05630456 | 0.0545434 | 0 |
| 1742255400 | 0.0562117 | 0.00130704 | 2.38 | 0.07593081 | 0.07736884 | 0.05499635 | 0 |
| 1742169000 | 0.05490466 | -0.001543 | -2.73 | 0.05637762 | 0.05649465 | 0.05419816 | 0 |
| 1742082600 | 0.05644807 | 0.00074987 | 1.35 | 0.05568306 | 0.05686492 | 0.05544115 | 0 |
| 1741996200 | 0.0556982 | 0.00144386 | 2.66 | 0.05424415 | 0.05660759 | 0.05421038 | 0 |
| 1741909800 | 0.05425434 | -0.001226 | -2.21 | 0.05558059 | 0.05573225 | 0.0530911 | 0 |
| 1741823400 | 0.05548016 | -0.000451 | -0.81 | 0.05588275 | 0.05685794 | 0.05338744 | 0 |
| 1741737000 | 0.05593108 | 0.00115276 | 2.10 | 0.05413674 | 0.05708616 | 0.05161581 | 0 |
| 1741650600 | 0.05477832 | -0.003709 | -6.34 | 0.07593081 | 0.07736884 | 0.05272985 | 0 |
| 1741564200 | 0.05848722 | -0.005378 | -8.42 | 0.06404782 | 0.06430835 | 0.05809104 | 0 |
| 1741477800 | 0.06386559 | 0.00165549 | 2.66 | 0.06220603 | 0.06494033 | 0.06130973 | 0 |
| 1741391400 | 0.0622101 | -0.001932 | -3.01 | 0.07593081 | 0.07736884 | 0.06155163 | 0 |
| 1741305000 | 0.06414184 | -0.00132 | -2.02 | 0.06524511 | 0.06752821 | 0.06345863 | 0 |
| 1741218600 | 0.0654614 | 0.00227524 | 3.60 | 0.06304352 | 0.06604855 | 0.06273699 | 0 |
| 1741132200 | 0.06318616 | 0.00046372 | 0.74 | 0.06239786 | 0.06461634 | 0.05857339 | 0 |
| 1741045800 | 0.06272244 | -0.010517 | -14.36 | 0.07593081 | 0.07736884 | 0.0610818 | 0 |
| 1740959400 | 0.07323988 | 0.00895161 | 13.92 | 0.06446671 | 0.07421652 | 0.06339255 | 0 |
| 1740873000 | 0.06428827 | -0.000748 | -1.15 | 0.0649578 | 0.06631898 | 0.06245317 | 0 |
| 1740786600 | 0.06503581 | -0.001989 | -2.97 | 0.06714075 | 0.0672211 | 0.06053016 | 0 |
| 1740700200 | 0.06702519 | -0.000782 | -1.15 | 0.06816193 | 0.06921193 | 0.06512343 | 0 |
| 1740613800 | 0.06780737 | -0.004903 | -6.74 | 0.0725948 | 0.07282332 | 0.06588291 | 0 |
| 1740527400 | 0.07271066 | -0.000531 | -0.72 | 0.07324105 | 0.07359997 | 0.06830079 | 0 |
| 1740441000 | 0.07324192 | -0.00882 | -10.75 | 0.07593081 | 0.07964437 | 0.07268621 | 0 |
| 1740354600 | 0.08206225 | 0.00153817 | 1.91 | 0.08047896 | 0.08266483 | 0.07995265 | 0 |
| 1740268200 | 0.08052408 | 0.00307111 | 3.97 | 0.07746927 | 0.08136245 | 0.07730218 | 0 |
| 1740181800 | 0.07745297 | -0.00237 | -2.97 | 0.07971802 | 0.08272741 | 0.07621463 | 0 |
| 1740095400 | 0.0798234 | 0.00079412 | 1.00 | 0.07906858 | 0.08056862 | 0.07886393 | 0 |
| 1740009000 | 0.07902928 | 0.00144415 | 1.86 | 0.07772253 | 0.07963418 | 0.07732372 | 0 |
| 1739922600 | 0.07758513 | -0.002193 | -2.75 | 0.07985426 | 0.08005715 | 0.07588773 | 0 |
| 1739836200 | 0.0797777 | 0.00233113 | 3.01 | 0.07593081 | 0.08288664 | 0.07497134 | 0 |
| 1739749800 | 0.07744657 | -0.000874 | -1.12 | 0.07841855 | 0.0793393 | 0.07733129 | 0 |
| 1739663400 | 0.07832103 | -0.001033 | -1.30 | 0.07935647 | 0.07973636 | 0.0779362 | 0 |
| 1739577000 | 0.07935415 | 0.0014424 | 1.85 | 0.07781132 | 0.08116421 | 0.07758222 | 0 |
| 1739490600 | 0.07791175 | -0.001708 | -2.15 | 0.07961963 | 0.08022686 | 0.07607811 | 0 |
| 1739404200 | 0.07961934 | 0.00379915 | 5.01 | 0.07593081 | 0.08125416 | 0.07450238 | 0 |
| 1739317800 | 0.07582019 | -0.00158 | -2.04 | 0.07756505 | 0.07929884 | 0.07522402 | 0 |
| 1739231400 | 0.07739999 | 0.00082061 | 1.07 | 0.09696919 | 0.09986301 | 0.07656628 | 0 |
| 1739145000 | 0.07657938 | -0.000194 | -0.25 | 0.07660296 | 0.07806486 | 0.07390301 | 0 |
| 1739058600 | 0.07677384 | 0.0003633 | 0.48 | 0.07635814 | 0.07750683 | 0.07539286 | 0 |
| 1738972200 | 0.07641054 | -0.001569 | -2.01 | 0.07847357 | 0.08145705 | 0.07475622 | 0 |
| 1738885800 | 0.07797957 | -0.003149 | -3.88 | 0.08121136 | 0.08312855 | 0.07763375 | 0 |
| 1738799400 | 0.08112898 | 0.0019198 | 2.42 | 0.07942023 | 0.08217199 | 0.07900424 | 0 |
| 1738713000 | 0.07920918 | -0.004683 | -5.58 | 0.08393752 | 0.08413808 | 0.07675724 | 0 |
| 1738626600 | 0.08389181 | 0.00107125 | 1.29 | 0.09696919 | 0.09986301 | 0.07253367 | 0 |
| 1738540200 | 0.08282056 | -0.008204 | -9.01 | 0.09088083 | 0.09200128 | 0.0802944 | 0 |
| 1738453800 | 0.09102464 | -0.004692 | -4.90 | 0.0960857 | 0.09687254 | 0.09034725 | 0 |
| 1738367400 | 0.09571688 | 0.00103195 | 1.09 | 0.09468289 | 0.10004117 | 0.09357409 | 0 |
| 1738281000 | 0.09468493 | 0.00391006 | 4.31 | 0.09053675 | 0.09556492 | 0.09003431 | 0 |
| 1738194600 | 0.09077487 | 0.00137632 | 1.54 | 0.08996329 | 0.09219107 | 0.08911677 | 0 |
| 1738108200 | 0.08939855 | -0.002797 | -3.03 | 0.09315432 | 0.09376185 | 0.08854476 | 0 |
| 1738021800 | 0.09219544 | -0.002033 | -2.16 | 0.09696919 | 0.09986301 | 0.08837708 | 0 |
| 1737935400 | 0.09422877 | -0.002504 | -2.59 | 0.09645947 | 0.09779766 | 0.09422877 | 0 |
| 1737849000 | 0.09673311 | 0.00032109 | 0.33 | 0.09636487 | 0.09749754 | 0.09529449 | 0 |
| 1737762600 | 0.09641202 | -0.00054 | -0.56 | 0.09717179 | 0.09944703 | 0.09539172 | 0 |
| 1737676200 | 0.09695231 | 0.00249939 | 2.65 | 0.09442352 | 0.09737149 | 0.09290922 | 0 |
| 1737589800 | 0.09445292 | -0.002243 | -2.32 | 0.09701285 | 0.09795922 | 0.09404946 | 0 |
| 1737503400 | 0.09669585 | 0.00178881 | 1.88 | 0.09513002 | 0.0979208 | 0.09331152 | 0 |
| 1737417000 | 0.09490704 | 0.00105786 | 1.13 | 0.09696919 | 0.09986301 | 0.09405062 | 0 |
| 1737330600 | 0.09384918 | -0.002529 | -2.62 | 0.09597916 | 0.10023096 | 0.09109566 | 0 |
| 1737244200 | 0.09637855 | -0.004929 | -4.87 | 0.10119975 | 0.1017409 | 0.09409923 | 0 |
| 1737157800 | 0.10130774 | 0.00519584 | 5.41 | 0.09625716 | 0.10262876 | 0.09625716 | 0 |
| 1737071400 | 0.0961119 | -0.004049 | -4.04 | 0.10028569 | 0.10057388 | 0.09510382 | 0 |
| 1736985000 | 0.10016081 | 0.00626797 | 6.68 | 0.09379911 | 0.10113891 | 0.09275493 | 0 |
| 1736898600 | 0.09389284 | 0.00279514 | 3.07 | 0.09124704 | 0.09466601 | 0.09104414 | 0 |
| 1736812200 | 0.0910977 | -0.003874 | -4.08 | 0.09696919 | 0.09986301 | 0.08577756 | 0 |
| 1736725800 | 0.09497137 | -0.000741 | -0.77 | 0.09554396 | 0.09596053 | 0.09393331 | 0 |
| 1736639400 | 0.09571193 | 0.00044189 | 0.46 | 0.09507762 | 0.09655554 | 0.09381337 | 0 |
| 1736553000 | 0.09527004 | 0.0017466 | 1.87 | 0.09696919 | 0.09986301 | 0.09315403 | 0 |
| 1736466600 | 0.09352344 | -0.003411 | -3.52 | 0.09672845 | 0.09765648 | 0.09221786 | 0 |
| 1736380200 | 0.09693397 | -0.001374 | -1.40 | 0.09842149 | 0.09933583 | 0.09352897 | 0 |
| 1736293800 | 0.09830825 | -0.008999 | -8.39 | 0.10739523 | 0.10772679 | 0.09776127 | 0 |
| 1736207400 | 0.10730731 | 0.00135827 | 1.28 | 0.09696919 | 0.10868917 | 0.09644666 | 0 |
| 1736121000 | 0.10594904 | -0.000514 | -0.48 | 0.10641247 | 0.10680837 | 0.10483355 | 0 |
| 1736034600 | 0.10646342 | 0.00152158 | 1.45 | 0.10499191 | 0.10682263 | 0.10406446 | 0 |
| 1735948200 | 0.10494184 | 0.0046119 | 4.60 | 0.10048015 | 0.10559448 | 0.09972853 | 0 |
|
OPT/BTC - BTC
-
|
OPT/EUR - €
-
|
|
OPT/USD $ 0.052077
-0.29%
|
OPT/GBP £ -
-
|
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
