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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.007852 | Gate.io | 7867.9 | /cdn/crypto/logos/exchanges/GATE.png | $ 61.80 | 1734509223 | SOURCE/USDT | https://gate.io/trade/SOURCE_USDT | USDT | 1 | https://gate.io/trade/SOURCE_USDT | 100 | 19 minutes ago |
| 2.22E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1734509223 | SOURCE/ETH | https://gate.io/trade/SOURCE_ETH | ETH | 2 | https://gate.io/trade/SOURCE_ETH | 0 | 19 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00807229 | 0.00048208 | 5.97203519695 | 0.00791383 | 0.0091131 | 18778.1857775 | CX |
| 4 | 0.00756609 | 0.00098828 | 13.0619646343 | 0.00632206 | 0.0091131 | 14380.5759759 | CX |
| 12 | 0.01047176 | -0.00191739 | -18.3101025998 | 0.00595068 | 0.01402882 | 23423.020269 | CX |
| 26 | 0.00678101 | 0.00177336 | 26.1518564344 | 0.00595068 | 0.02904787 | 5770708.61959 | CX |
| 52 | 0.00799166 | 0.00056271 | 7.04121546712 | 0.00595068 | 0.05237955 | 3216180.68614 | CX |
| 156 | 1.57966787 | -1.5711135 | -99.4584703429 | 0.00595068 | 2.22149889 | 1268355.76225 | CX |
| 260 | 2.54925274 | -2.54069837 | -99.6644361751 | 0.00595068 | 3.03395939 | 1242557.51821 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734479400 | 0.00861324 | -0.000259 | -2.92 | 0.00882665 | 0.0089711 | 0.00854675 | 0 |
| 1734393000 | 0.00887249 | 9.7E-5 | 1.11 | 0.00851105 | 0.0091131 | 0.00843995 | 131447 |
| 1734306600 | 0.00877543 | 0.00019396 | 2.26 | 0.00859586 | 0.00877543 | 0.00851447 | 0 |
| 1734220200 | 0.00858147 | -8.2E-5 | -0.95 | 0.00868086 | 0.00875346 | 0.00849258 | 0 |
| 1734133800 | 0.00866363 | 5.5E-5 | 0.64 | 0.00862898 | 0.00879928 | 0.00856012 | 0 |
| 1734047400 | 0.00860889 | 9.7E-5 | 1.14 | 0.00851105 | 0.00884654 | 0.00843995 | 0 |
| 1733961000 | 0.00851236 | 0.0004771 | 5.94 | 0.00807229 | 0.00854868 | 0.00791383 | 0 |
| 1733874600 | 0.00803526 | -0.000202 | -2.45 | 0.00821044 | 0.00838212 | 0.00781164 | 0 |
| 1733788200 | 0.00823695 | -0.000628 | -7.08 | 0.00850961 | 0.00877499 | 0.00789791 | 131447 |
| 1733701800 | 0.00886492 | -3.2E-5 | -0.36 | 0.00888788 | 0.00890897 | 0.00873572 | 0 |
| 1733615400 | 0.00889687 | -2.0E-5 | -0.22 | 0.00888899 | 0.00893254 | 0.00883453 | 0 |
| 1733529000 | 0.00891709 | 0.0005015 | 5.96 | 0.00841269 | 0.00908424 | 0.00840916 | 0 |
| 1733442600 | 0.00841559 | -9.6E-5 | -1.13 | 0.00850961 | 0.00877499 | 0.00830417 | 0 |
| 1733356200 | 0.00851185 | 0.0004711 | 5.86 | 0.00803788 | 0.00864994 | 0.00803788 | 0 |
| 1733269800 | 0.00804075 | -3.9E-5 | -0.48 | 0.00807436 | 0.00814822 | 0.00781511 | 0 |
| 1733183400 | 0.00807991 | -0.000162 | -1.97 | 0.00823551 | 0.00834522 | 0.00793405 | 0 |
| 1733097000 | 0.00824206 | 1.8E-5 | 0.22 | 0.00824787 | 0.00831263 | 0.00813188 | 0 |
| 1733010600 | 0.00822412 | 0.00024318 | 3.05 | 0.00796234 | 0.00828899 | 0.00793911 | 0 |
| 1732924200 | 0.00798094 | 3.1E-5 | 0.39 | 0.00795068 | 0.0080994 | 0.00785915 | 0 |
| 1732837800 | 0.00794975 | -0.000188 | -2.31 | 0.0081053 | 0.00812231 | 0.00784974 | 0 |
| 1732751400 | 0.00813783 | 0.00075369 | 10.21 | 0.0074013 | 0.00817748 | 0.00732939 | 0 |
| 1732665000 | 0.00738414 | 0.00096487 | 15.03 | 0.00641645 | 0.00766592 | 0.00640957 | 219 |
| 1732578600 | 0.00641927 | -0.000575 | -8.22 | 0.00762056 | 0.00766915 | 0.00632206 | 132249 |
| 1732492200 | 0.00699414 | -7.9E-5 | -1.12 | 0.00710471 | 0.00718194 | 0.00684706 | 0 |
| 1732405800 | 0.00707356 | -0.000306 | -4.15 | 0.00739426 | 0.00754708 | 0.0069672 | 720 |
| 1732319400 | 0.0073799 | -0.000312 | -4.06 | 0.00766727 | 0.00781898 | 0.00725924 | 500 |
| 1732233000 | 0.00769151 | 0.00064571 | 9.16 | 0.00704262 | 0.00771734 | 0.00680804 | 2320 |
| 1732146600 | 0.0070458 | -0.00052 | -6.87 | 0.00756609 | 0.00796546 | 0.00695156 | 3752 |
| 1732060200 | 0.00756546 | 0.00074333 | 10.90 | 0.00681792 | 0.00757136 | 0.00656661 | 2165 |
| 1731973800 | 0.00682213 | -0.000182 | -2.60 | 0.00762056 | 0.0088234 | 0.00638791 | 132524 |
| 1731887400 | 0.00700368 | -0.001097 | -13.54 | 0.00812387 | 0.00815117 | 0.00662036 | 26100 |
| 1731801000 | 0.00810079 | 0.0003932 | 5.10 | 0.00768386 | 0.00819885 | 0.00765508 | 4135 |
| 1731714600 | 0.00770759 | 0.00012358 | 1.63 | 0.00762056 | 0.00776157 | 0.00732841 | 5259 |
| 1731628200 | 0.00758401 | -0.000435 | -5.42 | 0.00801109 | 0.00844947 | 0.00753334 | 1279 |
| 1731541800 | 0.00801919 | -0.0004 | -4.75 | 0.00840501 | 0.00846575 | 0.00764694 | 3322 |
| 1731455400 | 0.00841926 | 0.00078208 | 10.24 | 0.00761755 | 0.00852923 | 0.00727037 | 8160 |
| 1731369000 | 0.00763718 | -0.000394 | -4.91 | 0.00802161 | 0.00826688 | 0.00731749 | 27732 |
| 1731282600 | 0.00803086 | -0.000127 | -1.56 | 0.00810427 | 0.00816002 | 0.00748808 | 19268 |
| 1731196200 | 0.00815822 | 0.00078964 | 10.72 | 0.00725543 | 0.00820859 | 0.00721253 | 13648 |
| 1731109800 | 0.00736858 | -0.000377 | -4.87 | 0.00782697 | 0.00788186 | 0.00705893 | 13682 |
| 1731023400 | 0.00774532 | -0.001023 | -11.67 | 0.00873396 | 0.00926538 | 0.00728443 | 11063 |
| 1730937000 | 0.00876851 | 0.00090406 | 11.50 | 0.00786189 | 0.00876851 | 0.00712942 | 9719 |
| 1730850600 | 0.00786445 | 0.0011659 | 17.41 | 0.00674206 | 0.00796842 | 0.00666895 | 3902 |
| 1730764200 | 0.00669855 | -0.000206 | -2.98 | 0.00771917 | 0.00778838 | 0.00661696 | 144993 |
| 1730677800 | 0.00690487 | -8.4E-5 | -1.20 | 0.0070083 | 0.0071476 | 0.00680576 | 10834 |
| 1730591400 | 0.00698883 | -0.000595 | -7.85 | 0.00759466 | 0.00761601 | 0.0068383 | 14715 |
| 1730505000 | 0.00758355 | 0.00055934 | 7.96 | 0.00703492 | 0.00762939 | 0.00685051 | 10267 |
| 1730418600 | 0.00702421 | -0.000318 | -4.33 | 0.00734049 | 0.00863101 | 0.00694195 | 26460 |
| 1730332200 | 0.00734182 | -0.000378 | -4.90 | 0.00771917 | 0.00778838 | 0.00707509 | 22788 |
| 1730245800 | 0.00772031 | 0.00022973 | 3.07 | 0.00748839 | 0.00772031 | 0.00677598 | 9862 |
| 1730159400 | 0.00749058 | 0.00059892 | 8.69 | 0.00712551 | 0.00786814 | 0.00647452 | 144794 |
| 1730073000 | 0.00689166 | 4.8E-5 | 0.70 | 0.0068353 | 0.00715171 | 0.00672366 | 17683 |
| 1729986600 | 0.00684353 | 8.5E-5 | 1.26 | 0.00682337 | 0.00704899 | 0.00667155 | 26096 |
| 1729900200 | 0.00675816 | -0.000355 | -4.99 | 0.00712551 | 0.0076579 | 0.00647452 | 35959 |
| 1729813800 | 0.00711357 | 0.00030439 | 4.47 | 0.00680232 | 0.00751291 | 0.00647316 | 45162 |
| 1729727400 | 0.00680918 | -0.002975 | -30.41 | 0.00977274 | 0.00978196 | 0.00595068 | 33817 |
| 1729641000 | 0.00978427 | 0.00186513 | 23.55 | 0.00792978 | 0.01402882 | 0.0073773 | 12874 |
| 1729554600 | 0.00791914 | -0.000221 | -2.71 | 0.00816173 | 0.00821169 | 0.00789238 | 0 |
| 1729468200 | 0.00814014 | 0.00072412 | 9.76 | 0.00742184 | 0.00817753 | 0.00738217 | 1223 |
| 1729381800 | 0.00741602 | -0.000564 | -7.07 | 0.00797675 | 0.00798258 | 0.00725917 | 10254 |
| 1729295400 | 0.00798028 | 0.00032814 | 4.29 | 0.00879654 | 0.00889526 | 0.00702219 | 140227 |
| 1729209000 | 0.00765214 | -0.000518 | -6.34 | 0.00879654 | 0.00889526 | 0.00702219 | 137385 |
| 1729122600 | 0.00817001 | 3.9E-5 | 0.48 | 0.00815743 | 0.00824016 | 0.00798639 | 1832 |
| 1729036200 | 0.00813105 | -0.000201 | -2.41 | 0.00833434 | 0.00858364 | 0.00779481 | 6337 |
| 1728949800 | 0.00833177 | -0.000257 | -2.99 | 0.00879654 | 0.00889526 | 0.00702219 | 132965 |
| 1728863400 | 0.00858829 | 0.0007375 | 9.39 | 0.00785846 | 0.00862518 | 0.0078111 | 1599 |
| 1728777000 | 0.00785079 | -0.000205 | -2.54 | 0.00807292 | 0.00817324 | 0.00782584 | 1880 |
| 1728690600 | 0.00805627 | 0.00024072 | 3.08 | 0.0078143 | 0.00817993 | 0.00780741 | 1152 |
| 1728604200 | 0.00781555 | 4.7E-5 | 0.61 | 0.0077777 | 0.0079124 | 0.00764394 | 0 |
| 1728517800 | 0.00776805 | -0.000214 | -2.68 | 0.00797121 | 0.00806892 | 0.00769545 | 362 |
| 1728431400 | 0.00798207 | -0.000392 | -4.68 | 0.00838053 | 0.00844239 | 0.00786837 | 713 |
| 1728345000 | 0.00837449 | 0.00054322 | 6.94 | 0.00879654 | 0.00889526 | 0.00702219 | 132696 |
| 1728258600 | 0.00783127 | 7.8E-5 | 1.01 | 0.00773751 | 0.0078783 | 0.00772916 | 0 |
| 1728172200 | 0.00775288 | -0.000456 | -5.55 | 0.00822789 | 0.00825282 | 0.00737493 | 3013 |
| 1728085800 | 0.00820933 | -0.000792 | -8.80 | 0.00900766 | 0.0090085 | 0.00737219 | 3713 |
| 1727999400 | 0.00900149 | 0.00050128 | 5.90 | 0.00879654 | 0.00902899 | 0.00787189 | 131447 |
| 1727913000 | 0.00850021 | -0.000301 | -3.42 | 0.00879654 | 0.00889526 | 0.00787189 | 2496 |
| 1727826600 | 0.00880081 | 0.00029105 | 3.42 | 0.00853757 | 0.00881276 | 0.00800318 | 1402 |
| 1727740200 | 0.00850976 | -8.0E-6 | -0.09 | 0.00853542 | 0.00928241 | 0.00845649 | 5064 |
| 1727653800 | 0.00851795 | -0.000419 | -4.69 | 0.00893804 | 0.01016921 | 0.00833703 | 7540 |
| 1727567400 | 0.00893683 | -0.000262 | -2.85 | 0.00920423 | 0.00922364 | 0.00886419 | 1159 |
| 1727481000 | 0.00919888 | -0.000504 | -5.19 | 0.00970119 | 0.01024988 | 0.00917958 | 12678 |
| 1727394600 | 0.00970296 | 7.1E-5 | 0.74 | 0.00965892 | 0.00983385 | 0.00956219 | 341 |
| 1727308200 | 0.00963154 | -0.000856 | -8.16 | 0.01047176 | 0.01052532 | 0.0094541 | 2281 |
| 1727221800 | 0.01048792 | 2.5E-5 | 0.24 | 0.01046027 | 0.01054981 | 0.01025305 | 0 |
| 1727135400 | 0.01046303 | 0.00054739 | 5.52 | 0.01060405 | 0.01073059 | 0.00958455 | 132647 |
| 1727049000 | 0.00991564 | -0.000954 | -8.78 | 0.01085581 | 0.01087964 | 0.0097089 | 526 |
| 1726962600 | 0.01086922 | 0.00067749 | 6.65 | 0.01021228 | 0.01087831 | 0.01010192 | 764 |
| 1726876200 | 0.01019173 | 0.00057036 | 5.93 | 0.00961474 | 0.01024225 | 0.00927417 | 1096 |
| 1726789800 | 0.00962137 | -0.000175 | -1.79 | 0.00990966 | 0.01016229 | 0.0095011 | 1819 |
| 1726703400 | 0.00979592 | -0.00035 | -3.45 | 0.01015551 | 0.01015607 | 0.00959707 | 2481 |
|
SOURCE/ETH 0.00000222 ETH
+0.00%
|
SOURCE/USD $ 0.008554
-0.88%
|
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
