Register to chat with like-minded investors on our interactive forums.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.03E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732406522 | GRAIN/ETH | https://info.uniswap.org/#/tokens/0xf88baf18fab7e330fa0c4f83949e23f52fececce | ETH | 1 | https://info.uniswap.org/#/tokens/0xf88baf18fab7e330fa0c4f83949e23f52fececce | 0 | 11 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00950398 | 0.00068318 | 7.18835687786 | 0.00804265 | 0.01060342 | 0.02791714 | CX |
| 4 | 0.00750397 | 0.00268319 | 35.7569393268 | 0.00716049 | 0.01060342 | 0.02093786 | CX |
| 12 | 0.00760929 | 0.00257787 | 33.8779307925 | 0.00653471 | 0.01060342 | 0.02528965 | CX |
| 26 | 0.01523229 | -0.00504513 | -33.1212837991 | 0.00653471 | 0.13234174 | 0.02856294 | CX |
| 52 | 0.00173265 | 0.00845451 | 487.95255822 | 0.00091838 | 0.13234174 | 0.0533527 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.13234174 | 0.11360992 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.13234174 | 0.11360992 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732405800 | 0.01030427 | 0.00023171 | 2.30 | 0.01009217 | 0.01060342 | 0.01006847 | 0 |
| 1732319400 | 0.01007256 | -0.000149 | -1.46 | 0.0101894 | 0.01039102 | 0.00990788 | 0 |
| 1732233000 | 0.01022161 | 0.000899 | 9.64 | 0.0093184 | 0.01025594 | 0.0092028 | 0 |
| 1732146600 | 0.00932261 | -0.000111 | -1.18 | 0.00943426 | 0.00957752 | 0.00919792 | 0 |
| 1732060200 | 0.00943348 | -0.000317 | -3.25 | 0.00974448 | 0.00974448 | 0.00931849 | 0 |
| 1731973800 | 0.0097505 | 0.00044298 | 4.76 | 0.01027351 | 0.01048655 | 0.00804265 | 0 |
| 1731887400 | 0.00930752 | -0.000169 | -1.78 | 0.00950398 | 0.00957246 | 0.00924034 | 0 |
| 1731801000 | 0.00947699 | 9.8E-5 | 1.04 | 0.00935024 | 0.00975084 | 0.00931521 | 0 |
| 1731714600 | 0.00937912 | 0.00011317 | 1.22 | 0.00931061 | 0.00948677 | 0.0091379 | 0 |
| 1731628200 | 0.00926595 | -0.000415 | -4.29 | 0.00967076 | 0.0098245 | 0.00920404 | 0 |
| 1731541800 | 0.00968054 | -0.000169 | -1.72 | 0.00983289 | 0.01011126 | 0.00945723 | 0 |
| 1731455400 | 0.00984956 | -0.000345 | -3.38 | 0.01016792 | 0.01042286 | 0.00974744 | 0 |
| 1731369000 | 0.01019413 | 0.00053798 | 5.57 | 0.00964503 | 0.01025294 | 0.00945269 | 0 |
| 1731282600 | 0.00965615 | 0.00014868 | 1.56 | 0.0094446 | 0.0098361 | 0.00937557 | 0 |
| 1731196200 | 0.00950747 | 0.00054089 | 6.03 | 0.00897304 | 0.00956616 | 0.00897149 | 0 |
| 1731109800 | 0.00896658 | 0.00017695 | 2.01 | 0.00888229 | 0.00904448 | 0.00875918 | 0 |
| 1731023400 | 0.00878963 | 0.00053852 | 6.53 | 0.0082186 | 0.00884569 | 0.00819515 | 0 |
| 1730937000 | 0.00825111 | 0.0008964 | 12.19 | 0.00735232 | 0.0083141 | 0.00734944 | 0 |
| 1730850600 | 0.00735471 | 0.00010592 | 1.46 | 0.00729587 | 0.00750855 | 0.00721676 | 0 |
| 1730764200 | 0.00724879 | -0.000197 | -2.65 | 0.01027351 | 0.01048655 | 0.00716049 | 0 |
| 1730677800 | 0.00744546 | -9.1E-5 | -1.21 | 0.007557 | 0.00755785 | 0.00730514 | 0 |
| 1730591400 | 0.007536 | -7.3E-5 | -0.96 | 0.00761981 | 0.00764123 | 0.00750306 | 0 |
| 1730505000 | 0.00760866 | -2.0E-5 | -0.26 | 0.00764008 | 0.00783333 | 0.00749352 | 0 |
| 1730418600 | 0.00762844 | -0.000432 | -5.36 | 0.00805858 | 0.00808155 | 0.00759311 | 0 |
| 1730332200 | 0.00806004 | 7.6E-5 | 0.95 | 0.00798262 | 0.0082346 | 0.00789542 | 0 |
| 1730245800 | 0.0079838 | 0.00021104 | 2.72 | 0.00777049 | 0.00812209 | 0.00775976 | 0 |
| 1730159400 | 0.00777276 | 0.0001794 | 2.36 | 0.01027351 | 0.01048655 | 0.007539 | 0 |
| 1730073000 | 0.00759336 | 8.0E-5 | 1.06 | 0.00750397 | 0.00764396 | 0.00746252 | 0 |
| 1729986600 | 0.007513 | 0.00019971 | 2.73 | 0.00738386 | 0.00757775 | 0.00735899 | 0 |
| 1729900200 | 0.00731329 | -0.000357 | -4.65 | 0.00768338 | 0.00775064 | 0.0072426 | 0 |
| 1729813800 | 0.0076705 | 2.9E-5 | 0.38 | 0.00763372 | 0.00774846 | 0.0076022 | 0 |
| 1729727400 | 0.00764141 | -0.000307 | -3.86 | 0.00793872 | 0.0079462 | 0.00745095 | 0 |
| 1729641000 | 0.00794808 | -0.000131 | -1.62 | 0.00808997 | 0.00808997 | 0.00789866 | 0 |
| 1729554600 | 0.00807913 | -0.000225 | -2.71 | 0.00832662 | 0.00837758 | 0.00805183 | 0 |
| 1729468200 | 0.00830459 | 0.0002794 | 3.48 | 0.00803149 | 0.00834274 | 0.00798856 | 0 |
| 1729381800 | 0.00802519 | 1.8E-5 | 0.22 | 0.00800316 | 0.00806634 | 0.00797744 | 0 |
| 1729295400 | 0.00800671 | 0.00012032 | 1.53 | 0.01027351 | 0.01048655 | 0.00790602 | 0 |
| 1729209000 | 0.00788639 | -2.3E-5 | -0.29 | 0.01027351 | 0.01048655 | 0.00786854 | 0 |
| 1729122600 | 0.00790899 | 3.8E-5 | 0.48 | 0.00789681 | 0.00801119 | 0.00785551 | 0 |
| 1729036200 | 0.00787127 | -9.3E-5 | -1.17 | 0.00796626 | 0.00812764 | 0.00771737 | 0 |
| 1728949800 | 0.0079638 | 0.00048607 | 6.50 | 0.01027351 | 0.01048655 | 0.0076232 | 0 |
| 1728863400 | 0.00747773 | -2.6E-5 | -0.35 | 0.0075114 | 0.00752139 | 0.00738395 | 0 |
| 1728777000 | 0.00750406 | 0.00012929 | 1.75 | 0.00739001 | 0.0075383 | 0.00737998 | 0 |
| 1728690600 | 0.00737477 | 0.00015492 | 2.15 | 0.0072187 | 0.00748446 | 0.00721233 | 0 |
| 1728604200 | 0.00721985 | 4.4E-5 | 0.61 | 0.00718488 | 0.00730932 | 0.00706132 | 0 |
| 1728517800 | 0.00717597 | -0.00022 | -2.97 | 0.00738617 | 0.0074767 | 0.00713065 | 0 |
| 1728431400 | 0.00739623 | 4.1E-5 | 0.56 | 0.00736029 | 0.00745431 | 0.00729087 | 0 |
| 1728345000 | 0.00735499 | -3.7E-5 | -0.50 | 0.01027351 | 0.01048655 | 0.00729575 | 0 |
| 1728258600 | 0.00739213 | 7.4E-5 | 1.01 | 0.00730363 | 0.00743652 | 0.00729575 | 0 |
| 1728172200 | 0.00731814 | 2.0E-6 | 0.03 | 0.0073325 | 0.00735471 | 0.00724333 | 0 |
| 1728085800 | 0.00731596 | 0.00019468 | 2.73 | 0.00712616 | 0.00739241 | 0.00709135 | 0 |
| 1727999400 | 0.00712128 | -3.3E-5 | -0.46 | 0.01027351 | 0.01048655 | 0.00701093 | 0 |
| 1727913000 | 0.00715434 | -0.000274 | -3.69 | 0.00742437 | 0.00756945 | 0.00713883 | 0 |
| 1727826600 | 0.00742798 | -0.000433 | -5.51 | 0.00788684 | 0.00804913 | 0.00735171 | 0 |
| 1727740200 | 0.00786115 | -0.000179 | -2.23 | 0.0080568 | 0.00806049 | 0.00780303 | 0 |
| 1727653800 | 0.00804031 | -6.7E-5 | -0.83 | 0.00810846 | 0.00813 | 0.00798811 | 0 |
| 1727567400 | 0.00810737 | -6.6E-5 | -0.81 | 0.00817854 | 0.00819578 | 0.00804146 | 0 |
| 1727481000 | 0.00817378 | 0.00020631 | 2.59 | 0.00796602 | 0.00826441 | 0.00792799 | 0 |
| 1727394600 | 0.00796747 | 0.00016438 | 2.11 | 0.00782527 | 0.00807495 | 0.00775507 | 0 |
| 1727308200 | 0.00780309 | -0.000242 | -3.01 | 0.00803277 | 0.00807385 | 0.00775446 | 0 |
| 1727221800 | 0.00804516 | 1.9E-5 | 0.24 | 0.00802395 | 0.00809264 | 0.007865 | 0 |
| 1727135400 | 0.00802607 | 0.00020201 | 2.58 | 0.01027351 | 0.01048655 | 0.00797835 | 0 |
| 1727049000 | 0.00782406 | -0.000112 | -1.41 | 0.00792605 | 0.00794344 | 0.00766093 | 0 |
| 1726962600 | 0.00793584 | 0.00019626 | 2.54 | 0.00775519 | 0.00794247 | 0.00767138 | 0 |
| 1726876200 | 0.00773958 | 0.00026451 | 3.54 | 0.00746991 | 0.00779094 | 0.00739426 | 0 |
| 1726789800 | 0.00747507 | 0.00034006 | 4.77 | 0.00721785 | 0.00754173 | 0.00720121 | 0 |
| 1726703400 | 0.00713501 | 5.2E-5 | 0.73 | 0.00709013 | 0.0071508 | 0.00690715 | 0 |
| 1726617000 | 0.00708344 | 0.00011063 | 1.59 | 0.0069546 | 0.00724442 | 0.00685995 | 0 |
| 1726530600 | 0.00697281 | -5.1E-5 | -0.73 | 0.00703293 | 0.00707035 | 0.00683643 | 0 |
| 1726444200 | 0.00702347 | -0.000301 | -4.11 | 0.00732602 | 0.00736041 | 0.0069969 | 0 |
| 1726357800 | 0.00732408 | -7.7E-5 | -1.04 | 0.00739895 | 0.00739895 | 0.00725057 | 0 |
| 1726271400 | 0.0074011 | 0.00023931 | 3.34 | 0.0071537 | 0.00746204 | 0.00708386 | 0 |
| 1726185000 | 0.00716179 | 6.1E-5 | 0.86 | 0.00709053 | 0.00723142 | 0.00702278 | 0 |
| 1726098600 | 0.00710047 | -0.000137 | -1.89 | 0.00722655 | 0.00722706 | 0.00691273 | 0 |
| 1726012200 | 0.00723712 | 7.9E-5 | 1.10 | 0.0071404 | 0.00726539 | 0.00703602 | 0 |
| 1725925800 | 0.00715807 | 0.00018477 | 2.65 | 0.01027351 | 0.01048655 | 0.00689267 | 0 |
| 1725839400 | 0.0069733 | 9.7E-5 | 1.41 | 0.00687552 | 0.0070539 | 0.00679835 | 0 |
| 1725753000 | 0.00687679 | 0.00014268 | 2.12 | 0.00675241 | 0.00699672 | 0.0067345 | 0 |
| 1725666600 | 0.00673411 | -0.000443 | -6.17 | 0.00718197 | 0.00728975 | 0.00653471 | 0 |
| 1725580200 | 0.00717667 | -0.000231 | -3.12 | 0.00742177 | 0.00747137 | 0.00711965 | 0 |
| 1725493800 | 0.00740792 | -9.0E-6 | -0.12 | 0.00733129 | 0.00753873 | 0.00700966 | 0 |
| 1725407400 | 0.00741725 | -0.000269 | -3.50 | 0.00768562 | 0.00772704 | 0.00738417 | 0 |
| 1725321000 | 0.00768671 | 0.00032188 | 4.37 | 0.01027351 | 0.01048655 | 0.00737623 | 0 |
| 1725234600 | 0.00736483 | -0.000245 | -3.22 | 0.00760929 | 0.00762102 | 0.00729178 | 0 |
| 1725148200 | 0.00761008 | -4.7E-5 | -0.61 | 0.00765126 | 0.00767135 | 0.00755397 | 0 |
| 1725061800 | 0.00765671 | -1.0E-6 | -0.01 | 0.00765293 | 0.00769256 | 0.00739668 | 0 |
| 1724975400 | 0.00765796 | -1.6E-5 | -0.21 | 0.00765926 | 0.00786503 | 0.00759942 | 0 |
| 1724889000 | 0.00767432 | 0.00020916 | 2.80 | 0.00744977 | 0.00773958 | 0.00733381 | 0 |
| 1724802600 | 0.00746516 | -0.000665 | -8.18 | 0.008139 | 0.00818084 | 0.00729817 | 0 |
| 1724716200 | 0.00812982 | -0.000189 | -2.27 | 0.00831665 | 0.00837201 | 0.00808413 | 0 |
| 1724629800 | 0.00831892 | -4.7E-5 | -0.56 | 0.00839434 | 0.00845891 | 0.00829189 | 0 |
| 1724543400 | 0.00836595 | -1.1E-5 | -0.13 | 0.00838522 | 0.00853611 | 0.00829162 | 0 |
|
GRAINNN/BTC 0 BTC
-
|
GRAINNN/EUR 0 €
-
|
|
GRAINNN/USD $ 0.010187
-1.04%
|
GRAINNN/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
