Register for real-time alerts, custom portfolio, and market movers
Provided by Chainwire
Rank 4429
Ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | XFIL/USDT | https://poloniex.com/exchange#USDT_XFIL | USDT | 1 | https://poloniex.com/exchange#USDT_XFIL | 0 | - | |||
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | BTC - | XFIL/BTC | https://poloniex.com/exchange#BTC_XFIL | BTC | 2 | https://poloniex.com/exchange#BTC_XFIL | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 296.52659003 | -3.3412315 | -1.12678984359 | 273.04483982 | 300.26535355 | 0 | CX |
| 4 | 211.32611987 | 81.85923866 | 38.7359776966 | 201.13199861 | 300.26535355 | 0 | CX |
| 12 | 169.0729841 | 124.11237443 | 73.4075731204 | 158.14947721 | 300.26535355 | 0 | CX |
| 26 | 205.60902728 | 87.57633125 | 42.5936216948 | 149.51324682 | 300.26535355 | 0 | CX |
| 52 | 113.73668936 | 179.44866917 | 157.775534157 | 111.04282071 | 300.26535355 | 0 | CX |
| 156 | 172.77002888 | 120.41532965 | 69.6968857565 | 46.68489389 | 300.26535355 | 0.09806239 | CX |
| 260 | 0 | 0 | 0 | 0 | 300.26535355 | 9.1087104 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732837800 | 287.91735943 | -1.13 | -0.39 | 289.2631951 | 290.96023874 | 285.05923453 | 0 |
| 1732751400 | 289.04710648 | 12.28 | 4.44 | 276.26482812 | 293.05454349 | 276.21633685 | 0 |
| 1732665000 | 276.7712623 | -2.71 | -0.97 | 280.18846645 | 285.92828462 | 273.04483982 | 0 |
| 1732578600 | 279.4794285 | -14.63 | -4.97 | 297.64538065 | 297.9324152 | 279.41182367 | 0 |
| 1732492200 | 294.10572929 | -0.1 | -0.03 | 294.49284667 | 296.93736609 | 288.33569062 | 0 |
| 1732405800 | 294.20487902 | -3.84 | -1.29 | 297.64538065 | 297.9324152 | 292.7850874 | 0 |
| 1732319400 | 298.04926379 | 1.41 | 0.47 | 296.52659003 | 300.26535355 | 292.67537254 | 0 |
| 1732233000 | 296.64337842 | 13.15 | 4.64 | 283.86555487 | 297.94586995 | 283.40505344 | 0 |
| 1732146600 | 283.49574504 | 5.73 | 2.06 | 277.94754411 | 285.772336 | 275.86657369 | 0 |
| 1732060200 | 277.76143519 | 5.28 | 1.94 | 272.54349255 | 283.08608268 | 272.1967394 | 0 |
| 1731973800 | 272.47670043 | 2.12 | 0.78 | 266.32222328 | 278.84184818 | 262.16919209 | 0 |
| 1731887400 | 270.3597303 | -1.88 | -0.69 | 272.65266561 | 275.07629557 | 267.20740702 | 0 |
| 1731801000 | 272.24059525 | -2.05 | -0.75 | 273.86305084 | 276.13196627 | 271.49281846 | 0 |
| 1731714600 | 274.29378327 | 11.49 | 4.37 | 263.87631926 | 276.55348807 | 262.37095306 | 0 |
| 1731628200 | 262.8056888 | -9.44 | -3.47 | 272.19493339 | 276.2609753 | 260.9996828 | 0 |
| 1731541800 | 272.24453836 | 7.44 | 2.81 | 265.44050105 | 281.27784927 | 259.82893941 | 0 |
| 1731455400 | 264.80264984 | -2.24 | -0.84 | 266.32222328 | 270.83928509 | 256.71087005 | 0 |
| 1731369000 | 267.03779296 | 25.09 | 10.37 | 242.26327355 | 269.72440749 | 241.70163579 | 0 |
| 1731282600 | 241.9463797 | 10.74 | 4.65 | 231.10074177 | 245.1653145 | 230.50241198 | 0 |
| 1731196200 | 231.20214901 | 0.83 | 0.36 | 230.38089788 | 231.5922463 | 228.10216981 | 0 |
| 1731109800 | 230.37045314 | 1.38 | 0.60 | 228.6102896 | 232.63933848 | 227.80520222 | 0 |
| 1731023400 | 228.98639034 | 1.25 | 0.55 | 227.68748073 | 231.61057726 | 224.26672476 | 0 |
| 1730937000 | 227.73434659 | 18.59 | 8.89 | 209.28945681 | 230.18262852 | 209.18404626 | 0 |
| 1730850600 | 209.14082251 | 5.49 | 2.69 | 204.13538658 | 212.01547236 | 203.15382232 | 0 |
| 1730764200 | 203.65465789 | -3.63 | -1.75 | 208.62138509 | 208.62138509 | 201.13199861 | 0 |
| 1730677800 | 207.28379684 | -1.09 | -0.52 | 208.62138509 | 208.62138509 | 203.13202985 | 0 |
| 1730591400 | 208.37724318 | -0.68 | -0.33 | 209.36720536 | 210.27508458 | 207.98576128 | 0 |
| 1730505000 | 209.06132815 | -2.6 | -1.23 | 211.32611987 | 215.32937297 | 207.18302171 | 0 |
| 1730418600 | 211.66065238 | -6.27 | -2.87 | 217.65791671 | 218.6784305 | 209.65535362 | 0 |
| 1730332200 | 217.9257173 | -0.67 | -0.31 | 218.87137214 | 219.45257497 | 215.04793704 | 0 |
| 1730245800 | 218.59255491 | 8.25 | 3.92 | 209.95773923 | 221.39773373 | 209.86503092 | 0 |
| 1730159400 | 210.3419971 | 5.82 | 2.84 | 202.65181285 | 211.28671884 | 198.96126969 | 0 |
| 1730073000 | 204.52641698 | 2.74 | 1.36 | 201.67067 | 205.3447183 | 201.23536235 | 0 |
| 1729986600 | 201.7911306 | 2.21 | 1.11 | 200.5593743 | 202.5740643 | 199.75609293 | 0 |
| 1729900200 | 199.58431166 | -5.36 | -2.62 | 205.32677864 | 206.87284018 | 197.29128605 | 0 |
| 1729813800 | 204.94673478 | 4.27 | 2.13 | 200.59429042 | 206.91723783 | 200.22433009 | 0 |
| 1729727400 | 200.6794436 | -2.03 | -1.00 | 202.65181285 | 202.6668629 | 196.284829 | 0 |
| 1729641000 | 202.70515023 | -0.43 | -0.21 | 202.69028078 | 203.88669956 | 200.40008457 | 0 |
| 1729554600 | 203.13913347 | -4.56 | -2.20 | 207.61264044 | 208.95980051 | 201.18301827 | 0 |
| 1729468200 | 207.69917822 | 1.98 | 0.96 | 205.82207579 | 208.60326483 | 204.94134686 | 0 |
| 1729381800 | 205.71585253 | -0.26 | -0.12 | 206.07434473 | 206.53773576 | 204.79361557 | 0 |
| 1729295400 | 205.97326859 | 3.36 | 1.66 | 182.8587396 | 207.64439604 | 181.99634163 | 0 |
| 1729209000 | 202.61259242 | -1.02 | -0.50 | 182.8587396 | 203.00789704 | 181.99634163 | 0 |
| 1729122600 | 203.6294942 | 2.62 | 1.30 | 201.46598932 | 205.76332039 | 201.03585889 | 0 |
| 1729036200 | 201.01253131 | 2.01 | 1.01 | 198.83195966 | 204.06636705 | 195.23743582 | 0 |
| 1728949800 | 199.00383124 | 10.08 | 5.33 | 182.8587396 | 200.09980598 | 181.99634163 | 0 |
| 1728863400 | 188.92833446 | -1.16 | -0.61 | 190.40934968 | 190.43352006 | 186.73650538 | 0 |
| 1728777000 | 190.09116153 | 2.11 | 1.12 | 188.22537673 | 191.00385676 | 188.04158552 | 0 |
| 1728690600 | 187.9771412 | 6.79 | 3.75 | 181.36490173 | 190.8660886 | 180.86993569 | 0 |
| 1728604200 | 181.18550514 | -1.28 | -0.70 | 182.30528906 | 184.28346763 | 177.2609939 | 0 |
| 1728517800 | 182.46093668 | -4.75 | -2.54 | 187.06890078 | 188.13384232 | 181.58448196 | 0 |
| 1728431400 | 187.21118396 | -0.7 | -0.37 | 187.51654947 | 190.18736144 | 186.22359968 | 0 |
| 1728345000 | 187.90845277 | -1.27 | -0.67 | 182.8587396 | 193.91209832 | 181.99634163 | 0 |
| 1728258600 | 189.17699139 | 2.38 | 1.28 | 186.67579348 | 189.35343817 | 186.12502185 | 0 |
| 1728172200 | 186.79249157 | 0.1 | 0.06 | 187.15847868 | 187.72685887 | 185.75557322 | 0 |
| 1728085800 | 186.68933852 | 3.79 | 2.07 | 182.8587396 | 187.99914437 | 181.99634163 | 0 |
| 1727999400 | 182.90352855 | 0.2 | 0.11 | 182.24764737 | 184.92926528 | 180.65372667 | 0 |
| 1727913000 | 182.70248998 | -0.59 | -0.32 | 183.10622262 | 187.47802134 | 180.53603528 | 0 |
| 1727826600 | 183.29320444 | -7.04 | -3.70 | 190.625649 | 192.88947752 | 181.28402277 | 0 |
| 1727740200 | 190.32880181 | -7.43 | -3.76 | 197.26491836 | 197.36334569 | 189.44876519 | 0 |
| 1727653800 | 197.7590717 | -0.38 | -0.19 | 198.29653909 | 198.66421181 | 197.01162602 | 0 |
| 1727567400 | 198.13830286 | 0.24 | 0.12 | 198.14612889 | 199.27081912 | 197.01692363 | 0 |
| 1727481000 | 197.89997027 | 1.77 | 0.90 | 195.99198513 | 200.15838077 | 195.18825226 | 0 |
| 1727394600 | 196.13173989 | 6.55 | 3.45 | 190.21297663 | 197.89106064 | 188.6396444 | 0 |
| 1727308200 | 189.58632265 | -4.11 | -2.12 | 193.44927918 | 194.49763556 | 189.50917609 | 0 |
| 1727221800 | 193.6969428 | 2.94 | 1.54 | 190.61607717 | 194.62574159 | 188.82969643 | 0 |
| 1727135400 | 190.75860114 | -0.4 | -0.21 | 185.82651916 | 192.24307787 | 180.14548648 | 0 |
| 1727049000 | 191.16332709 | -0.01 | -0.01 | 190.76347736 | 192.42738079 | 187.8273932 | 0 |
| 1726962600 | 191.17627013 | 1.27 | 0.67 | 190.24355833 | 191.17627013 | 188.95428075 | 0 |
| 1726876200 | 189.90953752 | 0.23 | 0.12 | 189.40235084 | 192.94844362 | 187.89563013 | 0 |
| 1726789800 | 189.67725505 | 5.34 | 2.90 | 185.95829739 | 192.20942596 | 185.70798496 | 0 |
| 1726703400 | 184.3354505 | 2.92 | 1.61 | 181.50318159 | 184.74529346 | 178.34134669 | 0 |
| 1726617000 | 181.4133328 | 5.84 | 3.33 | 175.31622644 | 184.62094995 | 173.48108354 | 0 |
| 1726530600 | 175.574094 | -2.44 | -1.37 | 178.11932835 | 178.20384943 | 173.23934964 | 0 |
| 1726444200 | 178.01632581 | -2.64 | -1.46 | 180.62889409 | 181.77197549 | 176.84573292 | 0 |
| 1726357800 | 180.65523168 | -1.71 | -0.94 | 182.23184481 | 182.55138748 | 179.11531056 | 0 |
| 1726271400 | 182.36744576 | 7.25 | 4.14 | 175.10086022 | 182.59196241 | 173.5595244 | 0 |
| 1726185000 | 175.11690358 | 2.43 | 1.41 | 172.75482833 | 176.25577096 | 172.68954121 | 0 |
| 1726098600 | 172.68234729 | -0.72 | -0.42 | 173.47416052 | 174.57901479 | 167.22844997 | 0 |
| 1726012200 | 173.40363598 | 1.46 | 0.85 | 171.44138037 | 174.68346214 | 169.85134258 | 0 |
| 1725925800 | 171.93947682 | 6.49 | 3.92 | 185.82651916 | 185.82651916 | 164.75539565 | 0 |
| 1725839400 | 165.45365777 | 2.62 | 1.61 | 163.06726164 | 166.50153255 | 161.44808697 | 0 |
| 1725753000 | 162.83440727 | 0.66 | 0.41 | 162.49846006 | 165.01874143 | 161.76841223 | 0 |
| 1725666600 | 162.17328867 | -6.84 | -4.05 | 169.0729841 | 171.37224044 | 158.14947721 | 0 |
| 1725580200 | 169.01811162 | -5.23 | -3.00 | 174.59650295 | 175.29121326 | 167.88505355 | 0 |
| 1725493800 | 174.24586688 | 0.69 | 0.40 | 172.83086118 | 176.09636083 | 168.00900576 | 0 |
| 1725407400 | 173.55217998 | -4.53 | -2.54 | 177.99143303 | 179.95775216 | 173.29115191 | 0 |
| 1725321000 | 178.08423164 | 5.73 | 3.33 | 185.82651916 | 185.82651916 | 172.76906568 | 0 |
| 1725234600 | 172.35085489 | -5.1 | -2.88 | 177.46209267 | 177.70740848 | 172.30901575 | 0 |
| 1725148200 | 177.45366464 | -0.43 | -0.24 | 177.91100556 | 178.63756177 | 176.88603695 | 0 |
| 1725061800 | 177.88331347 | -0.84 | -0.47 | 178.48555627 | 180.2422884 | 174.31440481 | 0 |
| 1724975400 | 178.71949425 | 0.57 | 0.32 | 177.67309437 | 184.13302733 | 177.22436208 | 0 |
|
FILL/BTC 0.00301001 BTC
+0.00%
|
FILL/EUR 277.00 €
+1.59%
|
|
FILL/USD $ 293.19
+1.83%
|
FILL/GBP £ 229.79
+1.42%
|
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
