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.
Register to chat with like-minded investors on our interactive forums.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.06E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733961722 | VOLT/ETH | https://info.uniswap.org/#/tokens/0x559ebc30b0e58a45cc9ff573f77ef1e5eb1b3e18 | ETH | 1 | https://info.uniswap.org/#/tokens/0x559ebc30b0e58a45cc9ff573f77ef1e5eb1b3e18 | 0 | 6 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00406314 | 8.727E-5 | 2.14784624699 | 0.00372988 | 0.00433752 | 0 | CX |
| 4 | 0.00338317 | 0.00076724 | 22.6781391417 | 0.00319675 | 0.00433752 | 0 | CX |
| 12 | 0.00252505 | 0.00162536 | 64.3694184274 | 0.00239985 | 0.00433752 | 0 | CX |
| 26 | 0.00371004 | 0.00044037 | 11.8696833457 | 0.00228607 | 0.00433752 | 0 | CX |
| 52 | 0.00569879 | -0.00154838 | -27.17032914 | 0.00228607 | 0.01004191 | 0.00099741 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.01004191 | 0.00878422 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.01004191 | 0.00878422 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.00406446 | 0.00022781 | 5.94 | 0.00385434 | 0.0040818 | 0.00377867 | 0 |
| 1733874600 | 0.00383665 | -9.6E-5 | -2.44 | 0.0039203 | 0.00400227 | 0.00372988 | 0 |
| 1733788200 | 0.00393296 | -0.0003 | -7.09 | 0.00406314 | 0.00418986 | 0.00377107 | 0 |
| 1733701800 | 0.0042328 | -1.5E-5 | -0.35 | 0.00424376 | 0.00425383 | 0.00417111 | 0 |
| 1733615400 | 0.00424805 | -1.0E-5 | -0.23 | 0.00424429 | 0.00426509 | 0.00421829 | 0 |
| 1733529000 | 0.00425771 | 0.00023946 | 5.96 | 0.00401687 | 0.00433752 | 0.00401518 | 0 |
| 1733442600 | 0.00401825 | -4.6E-5 | -1.13 | 0.00406314 | 0.00418986 | 0.00396505 | 0 |
| 1733356200 | 0.00406422 | 0.00022495 | 5.86 | 0.00383791 | 0.00413015 | 0.00383791 | 0 |
| 1733269800 | 0.00383927 | -1.9E-5 | -0.49 | 0.00385532 | 0.00389059 | 0.00373153 | 0 |
| 1733183400 | 0.00385797 | -7.7E-5 | -1.96 | 0.00393227 | 0.00398465 | 0.00378833 | 0 |
| 1733097000 | 0.00393539 | 9.0E-6 | 0.23 | 0.00393817 | 0.00396909 | 0.00388279 | 0 |
| 1733010600 | 0.00392683 | 0.00011611 | 3.05 | 0.00380183 | 0.0039578 | 0.00379075 | 0 |
| 1732924200 | 0.00381072 | 1.5E-5 | 0.40 | 0.00379627 | 0.00386728 | 0.00375256 | 0 |
| 1732837800 | 0.00379582 | -9.0E-5 | -2.32 | 0.0038701 | 0.00387822 | 0.00374807 | 0 |
| 1732751400 | 0.00388563 | 0.00035987 | 10.21 | 0.00353395 | 0.00390456 | 0.00349962 | 0 |
| 1732665000 | 0.00352576 | -9.4E-5 | -2.60 | 0.00361779 | 0.0036694 | 0.00344956 | 0 |
| 1732578600 | 0.00361938 | 5.5E-5 | 1.54 | 0.00330043 | 0.00375094 | 0.00321775 | 0 |
| 1732492200 | 0.00356432 | -4.0E-5 | -1.11 | 0.00362067 | 0.00366003 | 0.00348937 | 0 |
| 1732405800 | 0.00360479 | 8.1E-5 | 2.30 | 0.00353059 | 0.00370944 | 0.0035223 | 0 |
| 1732319400 | 0.00352373 | -5.2E-5 | -1.45 | 0.00356461 | 0.00363514 | 0.00346612 | 0 |
| 1732233000 | 0.00357587 | 0.0003145 | 9.64 | 0.0032599 | 0.00358788 | 0.00321946 | 0 |
| 1732146600 | 0.00326137 | -3.9E-5 | -1.18 | 0.00330043 | 0.00335055 | 0.00321775 | 0 |
| 1732060200 | 0.00330016 | -0.000111 | -3.25 | 0.00340896 | 0.00340896 | 0.00325993 | 0 |
| 1731973800 | 0.00341106 | 0.00015497 | 4.76 | 0.00325717 | 0.00341106 | 0.00319742 | 0 |
| 1731887400 | 0.00325609 | -5.9E-5 | -1.78 | 0.00332482 | 0.00334878 | 0.00323259 | 0 |
| 1731801000 | 0.00331538 | 3.4E-5 | 1.04 | 0.00327104 | 0.00341118 | 0.00325878 | 0 |
| 1731714600 | 0.00328114 | 4.0E-5 | 1.23 | 0.00325717 | 0.0033188 | 0.00319675 | 0 |
| 1731628200 | 0.00324155 | -0.000145 | -4.28 | 0.00338317 | 0.00343695 | 0.00321989 | 0 |
| 1731541800 | 0.00338659 | -5.9E-5 | -1.71 | 0.00343989 | 0.00353727 | 0.00330847 | 0 |
| 1731455400 | 0.00344572 | -0.000121 | -3.39 | 0.00355709 | 0.00364628 | 0.00340999 | 0 |
| 1731369000 | 0.00356626 | 0.0001882 | 5.57 | 0.00337417 | 0.00358683 | 0.00330688 | 0 |
| 1731282600 | 0.00337806 | 5.2E-5 | 1.56 | 0.00330405 | 0.00344101 | 0.0032799 | 0 |
| 1731196200 | 0.00332604 | 0.00018922 | 6.03 | 0.00313908 | 0.00334657 | 0.00313854 | 0 |
| 1731109800 | 0.00313682 | 6.2E-5 | 2.02 | 0.00310733 | 0.00316407 | 0.00306426 | 0 |
| 1731023400 | 0.00307492 | 0.0001884 | 6.53 | 0.00287515 | 0.00309453 | 0.00286695 | 0 |
| 1730937000 | 0.00288652 | 0.00031359 | 12.19 | 0.0025721 | 0.00290856 | 0.00257109 | 0 |
| 1730850600 | 0.00257293 | 3.7E-5 | 1.46 | 0.00255235 | 0.00262675 | 0.00252467 | 0 |
| 1730764200 | 0.00253588 | -6.9E-5 | -2.65 | 0.00243296 | 0.00282432 | 0.00239985 | 0 |
| 1730677800 | 0.00260468 | -3.2E-5 | -1.21 | 0.0026437 | 0.002644 | 0.00255559 | 0 |
| 1730591400 | 0.00263635 | -2.5E-5 | -0.94 | 0.00266567 | 0.00267317 | 0.00262483 | 0 |
| 1730505000 | 0.00266177 | -7.0E-6 | -0.26 | 0.00267276 | 0.00274037 | 0.00262149 | 0 |
| 1730418600 | 0.00266869 | -0.000151 | -5.36 | 0.00281917 | 0.00282721 | 0.00265633 | 0 |
| 1730332200 | 0.00281968 | 2.7E-5 | 0.97 | 0.0027926 | 0.00288075 | 0.00276209 | 0 |
| 1730245800 | 0.00279301 | 7.4E-5 | 2.72 | 0.00271839 | 0.00284139 | 0.00271463 | 0 |
| 1730159400 | 0.00271918 | 6.3E-5 | 2.37 | 0.00243296 | 0.00282432 | 0.00239985 | 0 |
| 1730073000 | 0.00265642 | 2.8E-5 | 1.07 | 0.00262515 | 0.00267412 | 0.00261065 | 0 |
| 1729986600 | 0.00262831 | 7.0E-5 | 2.74 | 0.00258313 | 0.00265096 | 0.00257443 | 0 |
| 1729900200 | 0.00255844 | -0.000125 | -4.66 | 0.00268791 | 0.00271144 | 0.00253371 | 0 |
| 1729813800 | 0.00268341 | 1.0E-5 | 0.37 | 0.00267054 | 0.00271068 | 0.00265951 | 0 |
| 1729727400 | 0.00267323 | -0.000107 | -3.85 | 0.00277724 | 0.00277986 | 0.0026066 | 0 |
| 1729641000 | 0.00278051 | -4.6E-5 | -1.63 | 0.00283015 | 0.00283015 | 0.00276322 | 0 |
| 1729554600 | 0.00282636 | -7.9E-5 | -2.72 | 0.00291294 | 0.00293077 | 0.00281681 | 0 |
| 1729468200 | 0.00290523 | 9.8E-5 | 3.49 | 0.00280969 | 0.00291858 | 0.00279467 | 0 |
| 1729381800 | 0.00280749 | 6.0E-6 | 0.21 | 0.00279978 | 0.00282188 | 0.00279078 | 0 |
| 1729295400 | 0.00280102 | 4.2E-5 | 1.52 | 0.00243296 | 0.00283588 | 0.00239985 | 0 |
| 1729209000 | 0.00275893 | -8.0E-6 | -0.29 | 0.00243296 | 0.00282432 | 0.00239985 | 0 |
| 1729122600 | 0.00276684 | 1.3E-5 | 0.47 | 0.00276258 | 0.00280259 | 0.00274813 | 0 |
| 1729036200 | 0.00275364 | -3.2E-5 | -1.15 | 0.00278687 | 0.00284333 | 0.0026998 | 0 |
| 1728949800 | 0.00278601 | 0.00017004 | 6.50 | 0.00243296 | 0.00282432 | 0.00239985 | 0 |
| 1728863400 | 0.00261597 | -9.0E-6 | -0.34 | 0.00262775 | 0.00263124 | 0.00258316 | 0 |
| 1728777000 | 0.00262518 | 4.5E-5 | 1.74 | 0.00258528 | 0.00263716 | 0.00258177 | 0 |
| 1728690600 | 0.00257995 | 5.4E-5 | 2.14 | 0.00252535 | 0.00261832 | 0.00252312 | 0 |
| 1728604200 | 0.00252575 | 1.5E-5 | 0.60 | 0.00251352 | 0.00255705 | 0.00247029 | 0 |
| 1728517800 | 0.0025104 | -7.7E-5 | -2.98 | 0.00258394 | 0.00261561 | 0.00249455 | 0 |
| 1728431400 | 0.00258746 | 1.4E-5 | 0.54 | 0.00257488 | 0.00260778 | 0.0025506 | 0 |
| 1728345000 | 0.00257303 | -1.3E-5 | -0.50 | 0.00243296 | 0.00282432 | 0.00239985 | 0 |
| 1728258600 | 0.00258602 | 2.6E-5 | 1.02 | 0.00255506 | 0.00260155 | 0.00255231 | 0 |
| 1728172200 | 0.00256014 | 7.6E-7 | 0.03 | 0.00256516 | 0.00257293 | 0.00253397 | 0 |
| 1728085800 | 0.00255938 | 6.8E-5 | 2.73 | 0.00249298 | 0.00258612 | 0.0024808 | 0 |
| 1727999400 | 0.00249127 | -1.2E-5 | -0.48 | 0.00243296 | 0.00282432 | 0.00239985 | 0 |
| 1727913000 | 0.00250284 | -9.6E-5 | -3.69 | 0.0025973 | 0.00264806 | 0.00249741 | 0 |
| 1727826600 | 0.00259856 | -0.000152 | -5.53 | 0.00275909 | 0.00281586 | 0.00257188 | 0 |
| 1727740200 | 0.0027501 | -6.3E-5 | -2.24 | 0.00281855 | 0.00281984 | 0.00272977 | 0 |
| 1727653800 | 0.00281278 | -2.3E-5 | -0.81 | 0.00283662 | 0.00284416 | 0.00279452 | 0 |
| 1727567400 | 0.00283624 | -2.3E-5 | -0.80 | 0.00286114 | 0.00286717 | 0.00281318 | 0 |
| 1727481000 | 0.00285947 | 7.2E-5 | 2.58 | 0.00278679 | 0.00289118 | 0.00277349 | 0 |
| 1727394600 | 0.0027873 | 5.8E-5 | 2.12 | 0.00273755 | 0.0028249 | 0.00271299 | 0 |
| 1727308200 | 0.00272979 | -8.5E-5 | -3.02 | 0.00281014 | 0.00282451 | 0.00271278 | 0 |
| 1727221800 | 0.00281448 | 7.0E-6 | 0.25 | 0.00280706 | 0.00283109 | 0.00275145 | 0 |
| 1727135400 | 0.0028078 | 7.1E-5 | 2.59 | 0.00243296 | 0.00286257 | 0.00239985 | 0 |
| 1727049000 | 0.00273713 | -3.9E-5 | -1.40 | 0.00277281 | 0.00277889 | 0.00268006 | 0 |
| 1726962600 | 0.00277623 | 6.9E-5 | 2.55 | 0.00271303 | 0.00277855 | 0.00268371 | 0 |
| 1726876200 | 0.00270757 | 9.3E-5 | 3.56 | 0.00261323 | 0.00272554 | 0.00258677 | 0 |
| 1726789800 | 0.00261504 | 0.00011897 | 4.77 | 0.00252505 | 0.00263836 | 0.00251923 | 0 |
| 1726703400 | 0.00249607 | 1.8E-5 | 0.73 | 0.00248037 | 0.0025016 | 0.00241636 | 0 |
| 1726617000 | 0.00247803 | 3.9E-5 | 1.60 | 0.00243296 | 0.00253435 | 0.00239985 | 0 |
| 1726530600 | 0.00243933 | -1.8E-5 | -0.73 | 0.00246036 | 0.00247345 | 0.00239162 | 0 |
| 1726444200 | 0.00245705 | -0.000105 | -4.10 | 0.00256289 | 0.00257493 | 0.00244776 | 0 |
| 1726357800 | 0.00256222 | -2.7E-5 | -1.04 | 0.00258841 | 0.00258841 | 0.0025365 | 0 |
| 1726271400 | 0.00258916 | 8.4E-5 | 3.35 | 0.00250261 | 0.00261048 | 0.00247818 | 0 |
| 1726185000 | 0.00250544 | 2.1E-5 | 0.85 | 0.00248051 | 0.0025298 | 0.00245681 | 0 |
|
VOLTP/BTC 0 BTC
-
|
VOLTP/EUR 0 €
-
|
|
VOLTP/USD $ 0.004150
+2.11%
|
VOLTP/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
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
