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.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.05159 | Gate.io | 420 | /cdn/crypto/logos/exchanges/GATE.png | $ 21.63 | 1734039178 | PET/USDT | https://gate.io/trade/PET_USDT | USDT | 1 | https://gate.io/trade/PET_USDT | 95.5957664732 | 51 minutes ago |
| 2.8E-7 | Gate.io | 19.35 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.00000541 | 1734033031 | PET/BTC | https://gate.io/trade/PET_BTC | BTC | 2 | https://gate.io/trade/PET_BTC | 4.4042335268 | 3 hours ago |
| 1.32E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1734041223 | PET/ETH | https://gate.io/trade/PET_ETH | ETH | 3 | https://gate.io/trade/PET_ETH | 0 | 17 minutes ago |
| 3.147E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733961723 | PET/ETH | https://info.uniswap.org/#/tokens/0xb870679a7fa65b924026f496de7f27c1dd0e5c5f | ETH | 4 | https://info.uniswap.org/#/tokens/0xb870679a7fa65b924026f496de7f27c1dd0e5c5f | 0 | 22 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0690468 | -0.04109494 | -59.517515656 | 0.06547622 | 0.07253549 | 15163.2486189 | CX |
| 4 | 0.03526766 | -0.0073158 | -20.7436501316 | 0.02993504 | 0.170405 | 11526.9657499 | CX |
| 12 | 0.04201037 | -0.01405851 | -33.4643803423 | 0.02993504 | 0.170405 | 15984.7469842 | CX |
| 26 | 0.06934683 | -0.04139497 | -59.6926636733 | 0.02993504 | 0.170405 | 47439.1162462 | CX |
| 52 | 0.13203612 | -0.10408426 | -78.830141328 | 0.02993504 | 0.20327571 | 82398.4607453 | CX |
| 156 | 0.08506072 | -0.05710886 | -67.1389332232 | 0.02518962 | 0.21925684 | 126354.542074 | CX |
| 260 | 0.38902349 | -0.36107163 | -92.8148657553 | 0.02518962 | 2.32356816 | 120250.45056 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.07088948 | 0.00327655 | 4.85 | 0.06779341 | 0.07136291 | 0.06705022 | 0 |
| 1733874600 | 0.06761293 | -0.00057 | -0.84 | 0.06804929 | 0.06876553 | 0.0660695 | 0 |
| 1733788200 | 0.06818249 | -0.002575 | -3.64 | 0.06808242 | 0.07028422 | 0.06684847 | 106142 |
| 1733701800 | 0.07075742 | 0.00080111 | 1.15 | 0.06993131 | 0.07075742 | 0.06927992 | 0 |
| 1733615400 | 0.06995631 | -3.7E-5 | -0.05 | 0.06991019 | 0.07039895 | 0.06940376 | 0 |
| 1733529000 | 0.06999312 | 0.0021648 | 3.19 | 0.06771629 | 0.07142127 | 0.06753992 | 0 |
| 1733442600 | 0.06782832 | -0.001445 | -2.09 | 0.0690468 | 0.07253549 | 0.06547622 | 0 |
| 1733356200 | 0.06927332 | 0.00202349 | 3.01 | 0.06717934 | 0.06946751 | 0.06628458 | 0 |
| 1733269800 | 0.06724983 | 0.0002803 | 0.42 | 0.0671037 | 0.06735598 | 0.065611 | 0 |
| 1733183400 | 0.06696953 | -0.001181 | -1.73 | 0.06808242 | 0.06869723 | 0.06612645 | 0 |
| 1733097000 | 0.06815069 | 0.00061804 | 0.92 | 0.06752888 | 0.0684738 | 0.06705196 | 0 |
| 1733010600 | 0.06753265 | -0.000643 | -0.94 | 0.06823955 | 0.06823955 | 0.06730475 | 0 |
| 1732924200 | 0.06817541 | 0.00121811 | 1.82 | 0.06696017 | 0.06907891 | 0.06681307 | 0 |
| 1732837800 | 0.0669573 | -0.000263 | -0.39 | 0.06727028 | 0.06766494 | 0.06629262 | 0 |
| 1732751400 | 0.06722003 | 0.03687644 | 121.53 | 0.03028806 | 0.06815199 | 0.03028275 | 158 |
| 1732665000 | 0.03034359 | -0.000297 | -0.97 | 0.03071823 | 0.03134751 | 0.02993504 | 0 |
| 1732578600 | 0.0306405 | -0.003558 | -10.40 | 0.03621864 | 0.170405 | 0.0306405 | 106142 |
| 1732492200 | 0.03419822 | 0.00096589 | 2.91 | 0.03326486 | 0.03452748 | 0.03258634 | 1171 |
| 1732405800 | 0.03323233 | 0.00154614 | 4.88 | 0.03164325 | 0.03363841 | 0.03150559 | 81 |
| 1732319400 | 0.03168619 | -0.002807 | -8.14 | 0.03447972 | 0.0348257 | 0.03111488 | 417 |
| 1732233000 | 0.0344933 | -0.001297 | -3.62 | 0.03583672 | 0.03736726 | 0.03159419 | 516 |
| 1732146600 | 0.03579004 | 0.00072393 | 2.06 | 0.0350896 | 0.03607745 | 0.03482689 | 41 |
| 1732060200 | 0.03506611 | -0.000238 | -0.67 | 0.03531282 | 0.03616339 | 0.03478678 | 40 |
| 1731973800 | 0.03530417 | -0.001522 | -4.13 | 0.03621864 | 0.15897835 | 0.03489125 | 106266 |
| 1731887400 | 0.03682628 | 0.00064825 | 1.79 | 0.03623279 | 0.03746873 | 0.03494895 | 74 |
| 1731801000 | 0.03617803 | -0.001184 | -3.17 | 0.03730348 | 0.03761253 | 0.03427472 | 757 |
| 1731714600 | 0.03736215 | -0.001054 | -2.74 | 0.03857315 | 0.03929944 | 0.03600356 | 63 |
| 1731628200 | 0.03841665 | 0.00314256 | 8.91 | 0.03526766 | 0.03841981 | 0.03477165 | 879 |
| 1731541800 | 0.03527409 | -0.000795 | -2.20 | 0.03615622 | 0.03737899 | 0.03436258 | 731 |
| 1731455400 | 0.03606934 | 0.00058271 | 1.64 | 0.03539154 | 0.03627613 | 0.03411428 | 902 |
| 1731369000 | 0.03548663 | -0.000685 | -1.89 | 0.03621864 | 0.03737755 | 0.03391276 | 5553 |
| 1731282600 | 0.03617126 | -0.001466 | -3.90 | 0.03762092 | 0.03762161 | 0.0333217 | 4303 |
| 1731196200 | 0.03763743 | -0.00063 | -1.65 | 0.03826912 | 0.03841641 | 0.03713278 | 7142 |
| 1731109800 | 0.03826739 | 0.00251216 | 7.03 | 0.0356965 | 0.03983199 | 0.03557079 | 4415 |
| 1731023400 | 0.03575523 | 0.0001955 | 0.55 | 0.03555241 | 0.0369704 | 0.03533277 | 7261 |
| 1730937000 | 0.03555973 | -0.000571 | -1.58 | 0.03615619 | 0.03823656 | 0.03500479 | 10248 |
| 1730850600 | 0.03613052 | 0.00027119 | 0.76 | 0.03594398 | 0.03723501 | 0.03508323 | 9454 |
| 1730764200 | 0.03585933 | -0.001328 | -3.57 | 0.04792851 | 0.04853265 | 0.03541515 | 111811 |
| 1730677800 | 0.037187 | -0.000196 | -0.52 | 0.03742696 | 0.03765676 | 0.03529972 | 7370 |
| 1730591400 | 0.03738316 | -0.000817 | -2.14 | 0.03825633 | 0.03829697 | 0.03593097 | 8064 |
| 1730505000 | 0.03820044 | 0.00022823 | 0.60 | 0.0379122 | 0.03863039 | 0.03716892 | 9825 |
| 1730418600 | 0.03797221 | -0.0004 | -1.04 | 0.03832502 | 0.03850471 | 0.03728079 | 9884 |
| 1730332200 | 0.03837217 | 0.0006088 | 1.61 | 0.03781154 | 0.03909396 | 0.03744433 | 7674 |
| 1730245800 | 0.03776337 | 0.00072654 | 1.96 | 0.03696918 | 0.03854412 | 0.03611528 | 8616 |
| 1730159400 | 0.03703683 | 0.00034451 | 0.94 | 0.04792851 | 0.04853265 | 0.0368099 | 112739 |
| 1730073000 | 0.03669232 | -0.002191 | -5.63 | 0.03886 | 0.03950069 | 0.03584892 | 7763 |
| 1729986600 | 0.03888321 | 0.00042524 | 1.11 | 0.03864586 | 0.04023227 | 0.03819609 | 8380 |
| 1729900200 | 0.03845797 | 0.00032848 | 0.86 | 0.0382002 | 0.03966477 | 0.03724 | 8849 |
| 1729813800 | 0.03812949 | -0.001873 | -4.68 | 0.03998544 | 0.04148814 | 0.03744827 | 5439 |
| 1729727400 | 0.04000241 | -0.001077 | -2.62 | 0.04106883 | 0.04106942 | 0.03934478 | 2947 |
| 1729641000 | 0.04107964 | -0.000763 | -1.82 | 0.04175001 | 0.04193325 | 0.03943842 | 6199 |
| 1729554600 | 0.04184247 | -0.000249 | -0.59 | 0.04207418 | 0.04232381 | 0.04096193 | 6212 |
| 1729468200 | 0.04209172 | 0.00245226 | 6.19 | 0.03965993 | 0.04261286 | 0.03949022 | 4119 |
| 1729381800 | 0.03963946 | 0.00131898 | 3.44 | 0.03833928 | 0.03979783 | 0.03824787 | 530 |
| 1729295400 | 0.03832048 | 0.00062524 | 1.66 | 0.04792851 | 0.04853265 | 0.03770637 | 113022 |
| 1729209000 | 0.03769524 | -0.000189 | -0.50 | 0.04792851 | 0.11605635 | 0.037538 | 107450 |
| 1729122600 | 0.03788443 | -0.002184 | -5.45 | 0.0401592 | 0.04097332 | 0.03722111 | 585 |
| 1729036200 | 0.04006881 | 0.00172269 | 4.49 | 0.038313 | 0.04067754 | 0.03782383 | 181 |
| 1728949800 | 0.03834612 | 0.00068612 | 1.82 | 0.04792851 | 0.1106399 | 0.0381472 | 106275 |
| 1728863400 | 0.03766 | 0.00103126 | 2.82 | 0.03669005 | 0.03780157 | 0.03631516 | 74 |
| 1728777000 | 0.03662874 | -0.002091 | -5.40 | 0.03877054 | 0.03883165 | 0.03654913 | 301 |
| 1728690600 | 0.03871941 | 0.00200088 | 5.45 | 0.03675489 | 0.03931447 | 0.03674317 | 150 |
| 1728604200 | 0.03671853 | -0.000865 | -2.30 | 0.03755113 | 0.03847913 | 0.03622737 | 1420 |
| 1728517800 | 0.03758319 | 0.00213136 | 6.01 | 0.03542489 | 0.03812666 | 0.03534277 | 1206 |
| 1728431400 | 0.03545183 | -0.002629 | -6.90 | 0.03800156 | 0.03824015 | 0.03464613 | 407 |
| 1728345000 | 0.03808098 | -0.000886 | -2.27 | 0.04792851 | 0.10853518 | 0.0334688 | 109103 |
| 1728258600 | 0.03896655 | -0.002612 | -6.28 | 0.04155228 | 0.04162792 | 0.03855648 | 610 |
| 1728172200 | 0.04157825 | 2.3E-5 | 0.06 | 0.04165972 | 0.04178623 | 0.04134744 | 0 |
| 1728085800 | 0.04155529 | 0.00084268 | 2.07 | 0.04070264 | 0.04246923 | 0.04051067 | 77 |
| 1727999400 | 0.04071261 | 0.00065174 | 1.63 | 0.04792851 | 0.04853265 | 0.03964457 | 106072 |
| 1727913000 | 0.04006087 | 0.00047942 | 1.21 | 0.03954107 | 0.04235369 | 0.03838627 | 66 |
| 1727826600 | 0.03958145 | -0.000887 | -2.19 | 0.04053156 | 0.0410129 | 0.03910572 | 101 |
| 1727740200 | 0.04046844 | -0.002894 | -6.67 | 0.04325395 | 0.04327554 | 0.03985056 | 130 |
| 1727653800 | 0.04336231 | -8.3E-5 | -0.19 | 0.04348015 | 0.04356077 | 0.04319841 | 0 |
| 1727567400 | 0.04344546 | 0.00136721 | 3.25 | 0.04213059 | 0.04349553 | 0.04194282 | 321 |
| 1727481000 | 0.04207825 | 0.00167916 | 4.16 | 0.0403703 | 0.04221998 | 0.03907956 | 644 |
| 1727394600 | 0.04039909 | -0.00558 | -12.14 | 0.04613123 | 0.04616989 | 0.04008353 | 751 |
| 1727308200 | 0.04597925 | 0.0009336 | 2.07 | 0.04498805 | 0.04671613 | 0.04441091 | 941 |
| 1727221800 | 0.04504565 | 0.00131708 | 3.01 | 0.04369589 | 0.04526165 | 0.04328639 | 103 |
| 1727135400 | 0.04372857 | 0.00117741 | 2.77 | 0.04792851 | 0.04853265 | 0.04353383 | 106387 |
| 1727049000 | 0.04255116 | -3.0E-6 | -0.01 | 0.04246216 | 0.04602442 | 0.0421033 | 1419 |
| 1726962600 | 0.04255404 | -0.00098 | -2.25 | 0.0436105 | 0.04374712 | 0.04225799 | 173 |
| 1726876200 | 0.04353393 | 0.00257387 | 6.28 | 0.0409007 | 0.04370739 | 0.04068836 | 56 |
| 1726789800 | 0.04096006 | -0.000684 | -1.64 | 0.04201037 | 0.04251883 | 0.04073572 | 936 |
| 1726703400 | 0.04164375 | -0.002353 | -5.35 | 0.04401889 | 0.04435079 | 0.0402896 | 65 |
| 1726617000 | 0.0439971 | -0.000917 | -2.04 | 0.04484818 | 0.04524255 | 0.04239191 | 1543 |
| 1726530600 | 0.04491415 | -0.005947 | -11.69 | 0.05089106 | 0.05806434 | 0.04436269 | 7636 |
| 1726444200 | 0.05086163 | 0.00944911 | 22.82 | 0.04140648 | 0.07108171 | 0.04134003 | 8291 |
| 1726357800 | 0.04141252 | -0.000392 | -0.94 | 0.04177393 | 0.04184718 | 0.04105951 | 0 |
| 1726271400 | 0.04180502 | 0.00049852 | 1.21 | 0.04130272 | 0.04306972 | 0.04050536 | 1418 |
| 1726185000 | 0.0413065 | -0.001721 | -4.00 | 0.04304508 | 0.0439174 | 0.04127372 | 207 |
|
PET/BTC 0.00000028 BTC
-60.00%
|
PET/EUR 0.026683 €
-60.40%
|
|
PET/USD $ 0.027952
-60.54%
|
PET/GBP £ 0.022051
-60.24%
|
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
