Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register for streaming realtime charts, analysis tools, and prices.
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 - | SERGS/ETH | https://v2.info.uniswap.org/token/0x79ba92dda26fce15e1e9af47d5cfdfd2a093e000 | ETH | 1 | https://v2.info.uniswap.org/token/0x79ba92dda26fce15e1e9af47d5cfdfd2a093e000 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0017479 | -0.000204 | -11.671148235 | 0.00154558 | 0.00177306 | 0 | CX |
| 4 | 0.00194995 | -0.00040605 | -20.8236108618 | 0.00154262 | 0.00201819 | 0 | CX |
| 12 | 0.00289088 | -0.00134698 | -46.5941166704 | 0.00154262 | 0.00306722 | 0 | CX |
| 26 | 0.00213175 | -0.00058785 | -27.5759352645 | 0.00154262 | 0.00357135 | 0 | CX |
| 52 | 0.00285935 | -0.00131545 | -46.0052109745 | 0.00154262 | 0.00357135 | 0 | CX |
| 156 | 0.15486863 | -0.15332473 | -99.0030905549 | 0.0010295 | 0.16089643 | 0.00195971 | CX |
| 260 | 0.20135763 | -0.19981373 | -99.2332547816 | 0.0010295 | 1.0170892 | 0.54761096 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743637800 | 0.00156497 | -9.5E-5 | -5.72 | 0.00165928 | 0.00168915 | 0.00155092 | 0 |
| 1743551400 | 0.00166031 | 7.4E-5 | 4.67 | 0.00158644 | 0.00167439 | 0.00158423 | 0 |
| 1743465000 | 0.00158622 | 1.8E-5 | 1.15 | 0.00174011 | 0.00177306 | 0.00154733 | 0 |
| 1743378600 | 0.00156869 | -1.8E-5 | -1.13 | 0.00158895 | 0.00160608 | 0.00154558 | 0 |
| 1743292200 | 0.00158685 | -6.3E-5 | -3.82 | 0.00164915 | 0.00166316 | 0.00156981 | 0 |
| 1743205800 | 0.00165004 | -9.1E-5 | -5.23 | 0.00174119 | 0.00175285 | 0.00162246 | 0 |
| 1743119400 | 0.00174099 | -4.0E-6 | -0.23 | 0.0017479 | 0.00177219 | 0.00173054 | 0 |
| 1743033000 | 0.00174484 | -5.4E-5 | -3.00 | 0.00179629 | 0.00180756 | 0.0017248 | 0 |
| 1742946600 | 0.00179845 | -3.0E-6 | -0.17 | 0.00181021 | 0.00182246 | 0.00177585 | 0 |
| 1742860200 | 0.00180174 | 6.7E-5 | 3.86 | 0.00174011 | 0.00182858 | 0.00172239 | 0 |
| 1742773800 | 0.00173488 | 1.4E-5 | 0.81 | 0.00172289 | 0.00175715 | 0.00172253 | 0 |
| 1742687400 | 0.00172086 | 1.1E-5 | 0.64 | 0.00171015 | 0.00174368 | 0.00171015 | 0 |
| 1742601000 | 0.00171015 | -1.1E-5 | -0.64 | 0.00172709 | 0.00173546 | 0.00168657 | 0 |
| 1742514600 | 0.00172091 | -7.4E-5 | -4.12 | 0.00179046 | 0.00179736 | 0.00169957 | 0 |
| 1742428200 | 0.00179444 | 0.00011727 | 6.99 | 0.00168292 | 0.00179933 | 0.00167736 | 0 |
| 1742341800 | 0.00167717 | -3.0E-6 | -0.18 | 0.00167677 | 0.00168275 | 0.00163011 | 0 |
| 1742255400 | 0.00167997 | 3.9E-5 | 2.38 | 0.00166111 | 0.00169646 | 0.0016148 | 0 |
| 1742169000 | 0.00164091 | -4.6E-5 | -2.73 | 0.00168493 | 0.00168843 | 0.0016198 | 0 |
| 1742082600 | 0.00168704 | 2.2E-5 | 1.32 | 0.00166417 | 0.0016995 | 0.00165694 | 0 |
| 1741996200 | 0.00166463 | 4.3E-5 | 2.65 | 0.00162117 | 0.00169181 | 0.00162016 | 0 |
| 1741909800 | 0.00162147 | -3.7E-5 | -2.23 | 0.00166111 | 0.00166564 | 0.00158671 | 0 |
| 1741823400 | 0.00165811 | -1.3E-5 | -0.78 | 0.00167014 | 0.00169929 | 0.00159557 | 0 |
| 1741737000 | 0.00167159 | 3.4E-5 | 2.08 | 0.00161796 | 0.00170611 | 0.00154262 | 0 |
| 1741650600 | 0.00163713 | -0.000111 | -6.35 | 0.00188415 | 0.00196399 | 0.00157591 | 0 |
| 1741564200 | 0.00174798 | -0.000161 | -8.43 | 0.00191417 | 0.00192196 | 0.00173614 | 0 |
| 1741477800 | 0.00190872 | 4.9E-5 | 2.64 | 0.00185912 | 0.00194084 | 0.00183234 | 0 |
| 1741391400 | 0.00185925 | -5.8E-5 | -3.03 | 0.00188415 | 0.00196399 | 0.00183957 | 0 |
| 1741305000 | 0.00191698 | -3.9E-5 | -1.99 | 0.00194995 | 0.00201819 | 0.00189656 | 0 |
| 1741218600 | 0.00195642 | 6.8E-5 | 3.60 | 0.00188415 | 0.00197396 | 0.00187499 | 0 |
| 1741132200 | 0.00188842 | 1.4E-5 | 0.75 | 0.00186486 | 0.00193116 | 0.00175056 | 0 |
| 1741045800 | 0.00187456 | -0.000314 | -14.35 | 0.00218892 | 0.00219563 | 0.00182552 | 0 |
| 1740959400 | 0.00218889 | 0.00026753 | 13.92 | 0.00192669 | 0.00221808 | 0.00189459 | 0 |
| 1740873000 | 0.00192136 | -2.2E-5 | -1.13 | 0.00194137 | 0.00198205 | 0.00186651 | 0 |
| 1740786600 | 0.0019437 | -5.9E-5 | -2.95 | 0.00200661 | 0.00200901 | 0.00180904 | 0 |
| 1740700200 | 0.00200315 | -2.3E-5 | -1.13 | 0.00203713 | 0.00206851 | 0.00194632 | 0 |
| 1740613800 | 0.00202653 | -0.000147 | -6.76 | 0.00216961 | 0.00217644 | 0.00196901 | 0 |
| 1740527400 | 0.00217307 | -1.6E-5 | -0.73 | 0.00218892 | 0.00219965 | 0.00204128 | 0 |
| 1740441000 | 0.00218895 | -0.000264 | -10.76 | 0.00226931 | 0.0023803 | 0.00217234 | 0 |
| 1740354600 | 0.00245256 | 4.6E-5 | 1.91 | 0.00240524 | 0.00247057 | 0.00238951 | 0 |
| 1740268200 | 0.00240659 | 9.2E-5 | 3.97 | 0.00231529 | 0.00243165 | 0.0023103 | 0 |
| 1740181800 | 0.0023148 | -7.1E-5 | -2.98 | 0.0023825 | 0.00247244 | 0.00227779 | 0 |
| 1740095400 | 0.00238565 | 2.4E-5 | 1.02 | 0.00236309 | 0.00240792 | 0.00235697 | 0 |
| 1740009000 | 0.00236191 | 4.3E-5 | 1.85 | 0.00232286 | 0.00237999 | 0.00231094 | 0 |
| 1739922600 | 0.00231875 | -6.6E-5 | -2.77 | 0.00238657 | 0.00239263 | 0.00226802 | 0 |
| 1739836200 | 0.00238428 | 7.0E-5 | 3.02 | 0.00226931 | 0.0024772 | 0.00224064 | 0 |
| 1739749800 | 0.00231461 | -2.6E-5 | -1.11 | 0.00234366 | 0.00237118 | 0.00231117 | 0 |
| 1739663400 | 0.00234075 | -3.1E-5 | -1.31 | 0.00237169 | 0.00238305 | 0.00232925 | 0 |
| 1739577000 | 0.00237162 | 4.3E-5 | 1.85 | 0.00232551 | 0.00242572 | 0.00231867 | 0 |
| 1739490600 | 0.00232852 | -5.1E-5 | -2.14 | 0.00237956 | 0.00239771 | 0.00227371 | 0 |
| 1739404200 | 0.00237955 | 0.00011354 | 5.01 | 0.00226931 | 0.00242841 | 0.00222662 | 0 |
| 1739317800 | 0.00226601 | -4.7E-5 | -2.03 | 0.00231815 | 0.00236997 | 0.00224819 | 0 |
| 1739231400 | 0.00231322 | 2.5E-5 | 1.09 | 0.00242713 | 0.00248443 | 0.0022883 | 0 |
| 1739145000 | 0.0022887 | -6.0E-6 | -0.26 | 0.0022894 | 0.00233309 | 0.00220871 | 0 |
| 1739058600 | 0.00229451 | 1.1E-5 | 0.48 | 0.00228208 | 0.00231641 | 0.00225323 | 0 |
| 1738972200 | 0.00228365 | -4.7E-5 | -2.02 | 0.00234531 | 0.00243447 | 0.00223421 | 0 |
| 1738885800 | 0.00233054 | -9.4E-5 | -3.88 | 0.00242713 | 0.00248443 | 0.00232021 | 0 |
| 1738799400 | 0.00242467 | 5.7E-5 | 2.41 | 0.0023736 | 0.00245584 | 0.00236117 | 0 |
| 1738713000 | 0.00236729 | -0.00014 | -5.58 | 0.00250861 | 0.0025146 | 0.00229401 | 0 |
| 1738626600 | 0.00250724 | 3.2E-5 | 1.29 | 0.00248348 | 0.00253718 | 0.00216778 | 0 |
| 1738540200 | 0.00247522 | -0.000245 | -9.01 | 0.00271612 | 0.0027496 | 0.00239972 | 0 |
| 1738453800 | 0.00272042 | -0.00014 | -4.89 | 0.00287167 | 0.00289519 | 0.00270017 | 0 |
| 1738367400 | 0.00286065 | 3.1E-5 | 1.10 | 0.00282975 | 0.00298989 | 0.00279661 | 0 |
| 1738281000 | 0.00282981 | 0.00011686 | 4.31 | 0.00270583 | 0.00285611 | 0.00269082 | 0 |
| 1738194600 | 0.00271295 | 4.1E-5 | 1.53 | 0.0026887 | 0.00275528 | 0.0026634 | 0 |
| 1738108200 | 0.00267182 | -8.4E-5 | -3.05 | 0.00278406 | 0.00280222 | 0.0026463 | 0 |
| 1738021800 | 0.00275541 | -6.1E-5 | -2.17 | 0.00288002 | 0.00289396 | 0.00264129 | 0 |
| 1737935400 | 0.00281618 | -7.5E-5 | -2.59 | 0.00288284 | 0.00292284 | 0.00281618 | 0 |
| 1737849000 | 0.00289102 | 1.0E-5 | 0.35 | 0.00288002 | 0.00291387 | 0.00284803 | 0 |
| 1737762600 | 0.00288143 | -1.6E-5 | -0.55 | 0.00290413 | 0.00297213 | 0.00285093 | 0 |
| 1737676200 | 0.00289757 | 7.5E-5 | 2.66 | 0.002822 | 0.0029101 | 0.00277674 | 0 |
| 1737589800 | 0.00282288 | -6.7E-5 | -2.32 | 0.00289938 | 0.00292767 | 0.00281082 | 0 |
| 1737503400 | 0.00288991 | 5.3E-5 | 1.87 | 0.00284311 | 0.00292652 | 0.00278876 | 0 |
| 1737417000 | 0.00283645 | 3.2E-5 | 1.14 | 0.00286849 | 0.00298113 | 0.00272254 | 0 |
| 1737330600 | 0.00280483 | -7.6E-5 | -2.64 | 0.00286849 | 0.00299556 | 0.00272254 | 0 |
| 1737244200 | 0.00288043 | -0.000147 | -4.86 | 0.00302452 | 0.00304069 | 0.0028123 | 0 |
| 1737157800 | 0.00302774 | 0.00015528 | 5.41 | 0.0028768 | 0.00306722 | 0.0028768 | 0 |
| 1737071400 | 0.00287246 | -0.000121 | -4.04 | 0.0029972 | 0.00300581 | 0.00284233 | 0 |
| 1736985000 | 0.00299346 | 0.00018732 | 6.68 | 0.00280334 | 0.0030227 | 0.00277213 | 0 |
| 1736898600 | 0.00280614 | 8.4E-5 | 3.09 | 0.00272706 | 0.00282924 | 0.002721 | 0 |
| 1736812200 | 0.0027226 | -0.000116 | -4.09 | 0.00284155 | 0.00287921 | 0.0025636 | 0 |
| 1736725800 | 0.00283837 | -2.2E-5 | -0.77 | 0.00285548 | 0.00286793 | 0.00280735 | 0 |
| 1736639400 | 0.0028605 | 1.3E-5 | 0.46 | 0.00284155 | 0.00288572 | 0.00280376 | 0 |
| 1736553000 | 0.0028473 | 5.2E-5 | 1.86 | 0.00289088 | 0.00291862 | 0.00275608 | 0 |
| 1736466600 | 0.0027951 | -0.000102 | -3.52 | 0.00289088 | 0.00291862 | 0.00275608 | 0 |
| 1736380200 | 0.00289703 | -4.1E-5 | -1.40 | 0.00294148 | 0.00296881 | 0.00279526 | 0 |
| 1736293800 | 0.0029381 | -0.000269 | -8.39 | 0.00320968 | 0.00321959 | 0.00292175 | 0 |
| 1736207400 | 0.00320705 | 4.1E-5 | 1.29 | 0.00291982 | 0.00324835 | 0.00288255 | 0 |
| 1736121000 | 0.00316646 | -1.5E-5 | -0.47 | 0.00318031 | 0.00319214 | 0.00313312 | 0 |
| 1736034600 | 0.00318183 | 4.5E-5 | 1.43 | 0.00313785 | 0.00319256 | 0.00311013 | 0 |
| 1735948200 | 0.00313635 | 0.00013783 | 4.60 | 0.00300301 | 0.00315586 | 0.00298055 | 0 |
|
SERGS/ETH 0.00000087 ETH
+0.00%
|
SERGS/USD $ 0.001544
-1.09%
|
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
