Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.02578565 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1732665721 | TCAP/ETH | https://analytics.sushi.com/tokens/0x16c52ceece2ed57dad87319d91b5e3637d50afa4 | ETH | 1 | https://analytics.sushi.com/tokens/0x16c52ceece2ed57dad87319d91b5e3637d50afa4 | 0 | 10 hours ago |
| 0.03789388 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732665722 | TCAP/ETH | https://info.uniswap.org/#/tokens/0x16c52ceece2ed57dad87319d91b5e3637d50afa4 | ETH | 2 | https://info.uniswap.org/#/tokens/0x16c52ceece2ed57dad87319d91b5e3637d50afa4 | 0 | 10 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 117.98714264 | 11.43599405 | 9.69257649106 | 115.03142 | 134.09242058 | 0 | CX |
| 4 | 99.83256367 | 29.59057302 | 29.6402014856 | 89.55081721 | 134.09242058 | 0 | CX |
| 12 | 91.68689523 | 37.73624146 | 41.1577263745 | 81.72459417 | 134.09242058 | 0 | CX |
| 26 | 82.74305695 | 46.68007974 | 56.4157059948 | 81.72459417 | 150.45840841 | 9.886E-5 | CX |
| 52 | 129.05355394 | 0.36958275 | 0.28637936633 | 75.27185415 | 330.90463958 | 0.16468761 | CX |
| 156 | 306.2754113 | -176.85227461 | -57.7428902501 | 75.27185415 | 358.50160425 | 2.96600153 | CX |
| 260 | 0 | 0 | 0 | 0 | 394.94607803 | 3.44132701 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 126.04224471 | -3.35 | -2.59 | 129.33219137 | 131.17724439 | 123.31843262 | 0 |
| 1732578600 | 129.38903219 | 1.97 | 1.54 | 120.45517105 | 134.09242058 | 119.92238309 | 0 |
| 1732492200 | 127.42082407 | -1.45 | -1.12 | 129.43526273 | 130.84226249 | 124.74134781 | 0 |
| 1732405800 | 128.86761241 | 2.9 | 2.30 | 126.21504081 | 132.60887518 | 125.91871066 | 0 |
| 1732319400 | 125.9698674 | -1.86 | -1.46 | 127.43105541 | 129.95251419 | 123.91033502 | 0 |
| 1732233000 | 127.83386736 | 11.24 | 9.64 | 116.53808067 | 128.26320502 | 115.09242915 | 0 |
| 1732146600 | 116.59075316 | -1.39 | -1.18 | 117.98714264 | 119.77876529 | 115.03142 | 0 |
| 1732060200 | 117.97729023 | -3.96 | -3.25 | 121.86671808 | 121.86671808 | 116.53921749 | 0 |
| 1731973800 | 121.9421269 | 5.54 | 4.76 | 120.45517105 | 121.9421269 | 115.8196127 | 0 |
| 1731887400 | 116.40204164 | -2.12 | -1.79 | 118.85908082 | 119.71548251 | 115.56193432 | 0 |
| 1731801000 | 118.52144635 | 1.22 | 1.04 | 116.93634535 | 121.94629522 | 116.4982921 | 0 |
| 1731714600 | 117.29747402 | 1.42 | 1.22 | 116.4406934 | 118.64384358 | 114.28074224 | 0 |
| 1731628200 | 115.88213761 | -5.19 | -4.28 | 120.94475997 | 122.86749545 | 115.10796564 | 0 |
| 1731541800 | 121.06715721 | -2.11 | -1.72 | 122.97246149 | 126.45377225 | 118.27437825 | 0 |
| 1731455400 | 123.18087783 | -4.31 | -3.38 | 127.16238781 | 130.35077887 | 121.90385408 | 0 |
| 1731369000 | 127.49016987 | 6.73 | 5.57 | 120.62304093 | 128.22569008 | 118.21753743 | 0 |
| 1731282600 | 120.76211147 | 1.86 | 1.56 | 118.11636077 | 123.01262901 | 117.25313819 | 0 |
| 1731196200 | 118.90265878 | 6.76 | 6.03 | 112.21893623 | 119.63666324 | 112.19961035 | 0 |
| 1731109800 | 112.13822226 | 2.21 | 2.01 | 111.08401452 | 113.11247392 | 109.54438618 | 0 |
| 1731023400 | 109.92521967 | 6.73 | 6.53 | 102.78373905 | 110.62625645 | 102.49044041 | 0 |
| 1730937000 | 103.19034038 | 11.21 | 12.19 | 91.94987875 | 103.97815414 | 91.91387957 | 0 |
| 1730850600 | 91.97981492 | 1.32 | 1.46 | 91.24391577 | 93.90368721 | 90.25450656 | 0 |
| 1730764200 | 90.65504487 | -2.46 | -2.64 | 120.45517105 | 121.49535805 | 89.55081721 | 0 |
| 1730677800 | 93.11473663 | -1.13 | -1.20 | 94.50961035 | 94.52022063 | 91.35987104 | 0 |
| 1730591400 | 94.24700576 | -0.91 | -0.95 | 95.29515048 | 95.56306021 | 93.83509928 | 0 |
| 1730505000 | 95.155701 | -0.25 | -0.26 | 95.54866054 | 97.9655322 | 93.71573356 | 0 |
| 1730418600 | 95.40314804 | -5.4 | -5.35 | 100.78256324 | 101.06979885 | 94.9613054 | 0 |
| 1730332200 | 100.80075231 | 0.95 | 0.95 | 99.83256367 | 102.98381873 | 98.74197781 | 0 |
| 1730245800 | 99.84734228 | 2.64 | 2.72 | 97.17961313 | 101.57681897 | 97.0454688 | 0 |
| 1730159400 | 97.20803354 | 2.24 | 2.36 | 120.45517105 | 121.49535805 | 94.2845207 | 0 |
| 1730073000 | 94.96433691 | 1 | 1.07 | 93.84646745 | 95.5971647 | 93.32807917 | 0 |
| 1729986600 | 93.95939121 | 2.5 | 2.73 | 92.34435404 | 94.76918343 | 92.03324529 | 0 |
| 1729900200 | 91.46180558 | -4.47 | -4.66 | 96.09016408 | 96.93140822 | 90.57774136 | 0 |
| 1729813800 | 95.92911509 | 0.36 | 0.38 | 95.46908339 | 96.90412463 | 95.07498704 | 0 |
| 1729727400 | 95.56533384 | -3.84 | -3.86 | 99.28348135 | 99.37707923 | 93.18332455 | 0 |
| 1729641000 | 99.40057344 | -1.64 | -1.62 | 101.17514384 | 101.17514384 | 98.78252426 | 0 |
| 1729554600 | 101.03948375 | -2.82 | -2.71 | 104.13465587 | 104.77203093 | 100.69805989 | 0 |
| 1729468200 | 103.85916736 | 3.49 | 3.48 | 100.44379196 | 104.33625131 | 99.90683568 | 0 |
| 1729381800 | 100.36497269 | 0.23 | 0.23 | 100.08948418 | 100.87957158 | 99.76776514 | 0 |
| 1729295400 | 100.13382002 | 1.5 | 1.53 | 120.45517105 | 121.49535805 | 98.87460639 | 0 |
| 1729209000 | 98.62905404 | -0.28 | -0.29 | 120.45517105 | 121.49535805 | 98.40585909 | 0 |
| 1729122600 | 98.91174239 | 0.47 | 0.48 | 98.75940899 | 100.18990296 | 98.24291541 | 0 |
| 1729036200 | 98.43996358 | -1.16 | -1.16 | 99.62793672 | 101.64616477 | 96.51533342 | 0 |
| 1728949800 | 99.59724268 | 6.08 | 6.50 | 120.45517105 | 121.49535805 | 95.33759163 | 0 |
| 1728863400 | 93.51830645 | -0.33 | -0.35 | 93.93930745 | 94.06435726 | 92.34549086 | 0 |
| 1728777000 | 93.84760426 | 1.62 | 1.75 | 92.42127862 | 94.27580511 | 92.29584988 | 0 |
| 1728690600 | 92.2306724 | 1.94 | 2.15 | 90.27875865 | 93.60243086 | 90.1991815 | 0 |
| 1728604200 | 90.29315832 | 0.55 | 0.61 | 89.85586295 | 91.4121646 | 88.31055052 | 0 |
| 1728517800 | 89.74445494 | -2.75 | -2.98 | 92.37315339 | 93.50542253 | 89.17756249 | 0 |
| 1728431400 | 92.49896108 | 0.52 | 0.56 | 92.04953966 | 93.22538675 | 91.18139087 | 0 |
| 1728345000 | 91.98322537 | -0.46 | -0.50 | 120.45517105 | 121.49535805 | 91.24240001 | 0 |
| 1728258600 | 92.44780434 | 0.93 | 1.01 | 91.3409241 | 93.00294968 | 91.24240001 | 0 |
| 1728172200 | 91.52243579 | 0.03 | 0.03 | 91.70205278 | 91.97981492 | 90.58683589 | 0 |
| 1728085800 | 91.49515219 | 2.43 | 2.73 | 89.12147955 | 92.45121479 | 88.68607887 | 0 |
| 1727999400 | 89.0604704 | -0.41 | -0.46 | 120.45517105 | 121.49535805 | 87.68037529 | 0 |
| 1727913000 | 89.47389263 | -3.42 | -3.68 | 92.85099522 | 94.66535419 | 89.27987597 | 0 |
| 1727826600 | 92.89608894 | -5.42 | -5.51 | 98.63473812 | 100.66433434 | 91.94229998 | 0 |
| 1727740200 | 98.31339802 | -2.24 | -2.23 | 100.76020585 | 100.80643639 | 97.5865934 | 0 |
| 1727653800 | 100.55406315 | -0.84 | -0.83 | 101.40629651 | 101.67572199 | 99.90115159 | 0 |
| 1727567400 | 101.39265471 | -0.83 | -0.81 | 102.28278195 | 102.49839813 | 100.56846282 | 0 |
| 1727481000 | 102.22328856 | 2.58 | 2.59 | 99.62490521 | 103.35669451 | 99.14933702 | 0 |
| 1727394600 | 99.64309427 | 2.06 | 2.11 | 97.86473448 | 100.9871902 | 96.98673328 | 0 |
| 1727308200 | 97.58735128 | -3.03 | -3.01 | 100.45970739 | 100.9735484 | 96.97915451 | 0 |
| 1727221800 | 100.61469335 | 0.24 | 0.24 | 100.34943619 | 101.20849045 | 98.36152325 | 0 |
| 1727135400 | 100.37596191 | 2.53 | 2.58 | 120.45517105 | 121.49535805 | 99.7791333 | 0 |
| 1727049000 | 97.84957693 | -1.4 | -1.41 | 99.12508493 | 99.3425958 | 95.80937043 | 0 |
| 1726962600 | 99.24748216 | 2.45 | 2.54 | 96.98824904 | 99.33046976 | 95.94010432 | 0 |
| 1726876200 | 96.79309556 | 3.31 | 3.54 | 93.42054024 | 97.43539682 | 92.47433005 | 0 |
| 1726789800 | 93.48495983 | 4.25 | 4.77 | 90.26814836 | 94.31862519 | 90.06011096 | 0 |
| 1726703400 | 89.23212968 | 0.64 | 0.73 | 88.67092132 | 89.4295568 | 86.3825099 | 0 |
| 1726617000 | 88.58717584 | 1.38 | 1.59 | 86.97592807 | 90.60047769 | 85.79212325 | 0 |
| 1726530600 | 87.20367028 | -0.63 | -0.72 | 87.95548486 | 88.42347428 | 85.49806675 | 0 |
| 1726444200 | 87.83725596 | -3.76 | -4.10 | 91.62095988 | 92.05105541 | 87.50492663 | 0 |
| 1726357800 | 91.59670779 | -0.96 | -1.04 | 92.53306557 | 92.53306557 | 90.67740226 | 0 |
| 1726271400 | 92.55997022 | 2.99 | 3.34 | 89.46593492 | 93.32201615 | 88.59248099 | 0 |
| 1726185000 | 89.56711158 | 0.77 | 0.86 | 88.67584752 | 90.43791294 | 87.82854037 | 0 |
| 1726098600 | 88.80013945 | -1.71 | -1.89 | 90.3769038 | 90.38334575 | 86.45223464 | 0 |
| 1726012200 | 90.50915344 | 0.99 | 1.10 | 89.29958079 | 90.86270334 | 87.99413662 | 0 |
| 1725925800 | 89.52050211 | 2.31 | 2.65 | 120.45517105 | 121.49535805 | 86.20137716 | 0 |
| 1725839400 | 87.2097333 | 1.21 | 1.40 | 85.9868978 | 88.21771051 | 85.02174067 | 0 |
| 1725753000 | 86.00281323 | 1.78 | 2.12 | 84.44726945 | 87.502653 | 84.22331662 | 0 |
| 1725666600 | 84.21839042 | -5.53 | -6.17 | 89.81948482 | 91.16737013 | 81.72459417 | 0 |
| 1725580200 | 89.75317053 | -2.89 | -3.12 | 92.81840648 | 93.4387293 | 89.04000771 | 0 |
| 1725493800 | 92.64523145 | -0.12 | -0.13 | 91.68689523 | 94.28111025 | 87.66445986 | 0 |
| 1725407400 | 92.7619446 | -3.37 | -3.51 | 96.11820555 | 96.63621489 | 92.34814343 | 0 |
| 1725321000 | 96.13184735 | 4.03 | 4.37 | 120.45517105 | 121.49535805 | 92.24886147 | 0 |
| 1725234600 | 92.10638048 | -3.07 | -3.22 | 95.16365872 | 95.31030803 | 91.19275903 | 0 |
| 1725148200 | 95.17351113 | -0.58 | -0.61 | 95.68848895 | 95.93972538 | 94.47171647 | 0 |
| 1725061800 | 95.75669794 | -0.02 | -0.02 | 95.70933059 | 96.20498254 | 92.50464516 | 0 |
| 1724975400 | 95.77223443 | -0.2 | -0.21 | 95.7885288 | 98.36190219 | 95.04012467 | 0 |
| 1724889000 | 95.97686138 | 2.62 | 2.80 | 93.16854593 | 96.79309556 | 91.71834715 | 0 |
| 1724802600 | 93.36104685 | -8.31 | -8.18 | 101.78826682 | 102.3115813 | 91.27271512 | 0 |
|
TCAP/BTC 0 BTC
-
|
TCAP/EUR 0 €
-
|
|
TCAP/USD $ 129.42
+2.70%
|
TCAP/GBP £ 0
-
|
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
Hot Features
Premium
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
