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 for streaming realtime charts, analysis tools, and prices.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.175E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1736035323 | HILO/ETH | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | ETH | 1 | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | 0 | 24 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03988913 | 0.00281143 | 7.04811060056 | 0.03877746 | 0.04311803 | 0 | CX |
| 4 | 0.04704171 | -0.00434115 | -9.22829973655 | 0.03660736 | 0.04823375 | 0 | CX |
| 12 | 0.02912836 | 0.0135722 | 46.5944529661 | 0.0277676 | 0.04823375 | 0 | CX |
| 26 | 0.03579766 | 0.0069029 | 19.2831039794 | 0.02534087 | 0.04823375 | 0 | CX |
| 52 | 0.21930056 | -0.1766 | -80.5287501318 | 0.02534087 | 0.22803655 | 0.55404674 | CX |
| 156 | 0.0635914 | -0.02089084 | -32.851674912 | 0.02534087 | 0.41455129 | 8.59252703 | CX |
| 260 | 0.0635914 | -0.02089084 | -32.851674912 | 0.02534087 | 0.41455129 | 8.59252703 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736121000 | 0.04276541 | -0.000208 | -0.48 | 0.04295247 | 0.04311227 | 0.04231515 | 0 |
| 1736034600 | 0.04297304 | 0.00061418 | 1.45 | 0.04237907 | 0.04311803 | 0.04200472 | 0 |
| 1735948200 | 0.04235886 | 0.00186155 | 4.60 | 0.04055794 | 0.0426223 | 0.04025456 | 0 |
| 1735861800 | 0.04049731 | 0.00112483 | 2.86 | 0.03919541 | 0.04101619 | 0.03891435 | 0 |
| 1735775400 | 0.03937248 | 0.00021103 | 0.54 | 0.03919541 | 0.03955813 | 0.03891435 | 0 |
| 1735689000 | 0.03916145 | -0.000239 | -0.61 | 0.03943441 | 0.04044679 | 0.03893104 | 0 |
| 1735602600 | 0.03940045 | -2.0E-5 | -0.05 | 0.03914077 | 0.04030884 | 0.03877746 | 0 |
| 1735516200 | 0.03942066 | -0.000472 | -1.18 | 0.03988913 | 0.04001826 | 0.03904783 | 0 |
| 1735429800 | 0.03989301 | 0.0008205 | 2.10 | 0.03912115 | 0.04000957 | 0.03905488 | 0 |
| 1735343400 | 0.03907251 | -5.4E-5 | -0.14 | 0.03914077 | 0.04030884 | 0.03883527 | 0 |
| 1735257000 | 0.03912632 | -0.001905 | -4.64 | 0.04119796 | 0.04125119 | 0.03880625 | 0 |
| 1735170600 | 0.04103182 | -1.8E-5 | -0.04 | 0.04096954 | 0.0416031 | 0.04044538 | 0 |
| 1735084200 | 0.04104933 | 0.00091274 | 2.27 | 0.04012871 | 0.04151122 | 0.03946225 | 0 |
| 1734997800 | 0.04013659 | 0.0016779 | 4.36 | 0.0393518 | 0.04057181 | 0.03841298 | 0 |
| 1734911400 | 0.03845869 | -0.000719 | -1.84 | 0.0393518 | 0.03986093 | 0.03816012 | 0 |
| 1734825000 | 0.03917814 | -0.001548 | -3.80 | 0.04081597 | 0.04174986 | 0.03869157 | 0 |
| 1734738600 | 0.04072573 | 0.00030186 | 0.75 | 0.04015727 | 0.04099868 | 0.03660736 | 0 |
| 1734652200 | 0.04042387 | -0.002179 | -5.11 | 0.04252137 | 0.04366382 | 0.03919259 | 0 |
| 1734565800 | 0.04260326 | -0.002985 | -6.55 | 0.04567977 | 0.04585825 | 0.04256743 | 0 |
| 1734479400 | 0.04558812 | -0.001372 | -2.92 | 0.04671764 | 0.04748222 | 0.0452362 | 0 |
| 1734393000 | 0.04696028 | 0.00051371 | 1.11 | 0.04504726 | 0.04823375 | 0.04467091 | 0 |
| 1734306600 | 0.04644657 | 0.0010266 | 2.26 | 0.04549611 | 0.04644657 | 0.04506536 | 0 |
| 1734220200 | 0.04541997 | -0.000435 | -0.95 | 0.04594602 | 0.04633025 | 0.0449495 | 0 |
| 1734133800 | 0.04585484 | 0.00028975 | 0.64 | 0.04567142 | 0.04657277 | 0.04530694 | 0 |
| 1734047400 | 0.04556509 | 0.00051089 | 1.13 | 0.04504726 | 0.04682292 | 0.04467091 | 0 |
| 1733961000 | 0.0450542 | 0.0025252 | 5.94 | 0.04272499 | 0.04524643 | 0.04188628 | 0 |
| 1733874600 | 0.042529 | -0.001067 | -2.45 | 0.0434562 | 0.04436482 | 0.04134543 | 0 |
| 1733788200 | 0.04359649 | -0.003324 | -7.08 | 0.04503963 | 0.04644422 | 0.04180203 | 0 |
| 1733701800 | 0.04692021 | -0.000169 | -0.36 | 0.04704171 | 0.04715333 | 0.04623636 | 0 |
| 1733615400 | 0.0470893 | -0.000107 | -0.23 | 0.04704758 | 0.04727812 | 0.04675936 | 0 |
| 1733529000 | 0.04719634 | 0.00265433 | 5.96 | 0.04452662 | 0.048081 | 0.04450794 | 0 |
| 1733442600 | 0.04454201 | -0.000509 | -1.13 | 0.04503963 | 0.04644422 | 0.04395228 | 0 |
| 1733356200 | 0.04505149 | 0.00249346 | 5.86 | 0.04254287 | 0.04578234 | 0.04254287 | 0 |
| 1733269800 | 0.04255803 | -0.000207 | -0.48 | 0.04273592 | 0.04312684 | 0.04136376 | 0 |
| 1733183400 | 0.0427653 | -0.000858 | -1.97 | 0.04358885 | 0.04416954 | 0.04199332 | 0 |
| 1733097000 | 0.04362352 | 9.5E-5 | 0.22 | 0.0436543 | 0.04399705 | 0.04304036 | 0 |
| 1733010600 | 0.04352858 | 0.0012871 | 3.05 | 0.04214302 | 0.04387191 | 0.04202011 | 0 |
| 1732924200 | 0.04224148 | 0.00016509 | 0.39 | 0.04208133 | 0.04286846 | 0.04159688 | 0 |
| 1732837800 | 0.04207639 | -0.000995 | -2.31 | 0.04289972 | 0.04298972 | 0.04154706 | 0 |
| 1732751400 | 0.04307185 | 0.00398912 | 10.21 | 0.03917356 | 0.04328171 | 0.03879297 | 0 |
| 1732665000 | 0.03908273 | -0.001038 | -2.59 | 0.04010286 | 0.04067497 | 0.03823814 | 0 |
| 1732578600 | 0.04012049 | 0.0006103 | 1.54 | 0.04013482 | 0.0415789 | 0.03870696 | 0 |
| 1732492200 | 0.03951019 | -0.000449 | -1.12 | 0.04013482 | 0.0405711 | 0.03867935 | 0 |
| 1732405800 | 0.03995881 | 0.00089852 | 2.30 | 0.03913631 | 0.04111889 | 0.03904442 | 0 |
| 1732319400 | 0.03906029 | -0.000578 | -1.46 | 0.03951337 | 0.04029521 | 0.03842167 | 0 |
| 1732233000 | 0.03963827 | 0.00348623 | 9.64 | 0.03613571 | 0.0397714 | 0.03568745 | 0 |
| 1732146600 | 0.03615204 | -0.00043 | -1.18 | 0.03658503 | 0.03714057 | 0.03566853 | 0 |
| 1732060200 | 0.03658198 | -0.001229 | -3.25 | 0.037788 | 0.037788 | 0.03613606 | 0 |
| 1731973800 | 0.03781138 | 0.00171785 | 4.76 | 0.03610551 | 0.03781138 | 0.03544317 | 0 |
| 1731887400 | 0.03609353 | -0.000657 | -1.79 | 0.0368554 | 0.03712095 | 0.03583303 | 0 |
| 1731801000 | 0.03675071 | 0.00037953 | 1.04 | 0.0362592 | 0.03781267 | 0.03612337 | 0 |
| 1731714600 | 0.03637118 | 0.00043886 | 1.22 | 0.03610551 | 0.03678866 | 0.03543576 | 0 |
| 1731628200 | 0.03593232 | -0.001608 | -4.28 | 0.03750212 | 0.03809831 | 0.03569227 | 0 |
| 1731541800 | 0.03754007 | -0.000655 | -1.71 | 0.03813086 | 0.03921033 | 0.0366741 | 0 |
| 1731455400 | 0.03819549 | -0.001336 | -3.38 | 0.03943006 | 0.0404187 | 0.03779951 | 0 |
| 1731369000 | 0.0395317 | 0.00208622 | 5.57 | 0.03740236 | 0.03975976 | 0.03665647 | 0 |
| 1731282600 | 0.03744548 | 0.00057657 | 1.56 | 0.0366251 | 0.03814332 | 0.03635743 | 0 |
| 1731196200 | 0.03686891 | 0.00209749 | 6.03 | 0.03479645 | 0.03709651 | 0.03479045 | 0 |
| 1731109800 | 0.03477142 | 0.0006862 | 2.01 | 0.03444453 | 0.03507351 | 0.03396713 | 0 |
| 1731023400 | 0.03408522 | 0.00208833 | 6.53 | 0.03187081 | 0.03430259 | 0.03177987 | 0 |
| 1730937000 | 0.03199689 | 0.00347612 | 12.19 | 0.02851149 | 0.03224117 | 0.02850033 | 0 |
| 1730850600 | 0.02852077 | 0.00041078 | 1.46 | 0.02829259 | 0.02911732 | 0.02798579 | 0 |
| 1730764200 | 0.02810999 | -0.000763 | -2.64 | 0.0293052 | 0.02930849 | 0.0277676 | 0 |
| 1730677800 | 0.02887268 | -0.000351 | -1.20 | 0.0293052 | 0.02930849 | 0.02832854 | 0 |
| 1730591400 | 0.02922377 | -0.000282 | -0.96 | 0.02954878 | 0.02963185 | 0.02909605 | 0 |
| 1730505000 | 0.02950554 | -7.7E-5 | -0.26 | 0.02962739 | 0.0303768 | 0.02905904 | 0 |
| 1730418600 | 0.02958227 | -0.001674 | -5.36 | 0.0312503 | 0.03133936 | 0.02944526 | 0 |
| 1730332200 | 0.03125594 | 0.00029563 | 0.95 | 0.03095572 | 0.03193285 | 0.03061756 | 0 |
| 1730245800 | 0.03096031 | 0.00081839 | 2.72 | 0.03013311 | 0.03149658 | 0.03009151 | 0 |
| 1730159400 | 0.03014192 | 0.00069572 | 2.36 | 0.02979529 | 0.0303815 | 0.02891651 | 0 |
| 1730073000 | 0.0294462 | 0.00031161 | 1.07 | 0.02909958 | 0.02964243 | 0.02893884 | 0 |
| 1729986600 | 0.02913459 | 0.00077444 | 2.73 | 0.02863381 | 0.02938569 | 0.02853734 | 0 |
| 1729900200 | 0.02836015 | -0.001385 | -4.66 | 0.02979529 | 0.03005614 | 0.02808602 | 0 |
| 1729813800 | 0.02974536 | 0.0001128 | 0.38 | 0.02960271 | 0.03004768 | 0.02948051 | 0 |
| 1729727400 | 0.02963256 | -0.001189 | -3.86 | 0.03078547 | 0.03081449 | 0.02889395 | 0 |
| 1729641000 | 0.03082177 | -0.000508 | -1.62 | 0.03137203 | 0.03137203 | 0.03063013 | 0 |
| 1729554600 | 0.03132996 | -0.000874 | -2.71 | 0.0322897 | 0.03248734 | 0.03122409 | 0 |
| 1729468200 | 0.03220428 | 0.00108347 | 3.48 | 0.03114525 | 0.03235221 | 0.03097875 | 0 |
| 1729381800 | 0.03112081 | 7.2E-5 | 0.23 | 0.03103539 | 0.03128038 | 0.03093563 | 0 |
| 1729295400 | 0.03104914 | 0.0004666 | 1.53 | 0.0287909 | 0.03143548 | 0.02845215 | 0 |
| 1729209000 | 0.03058254 | -8.8E-5 | -0.29 | 0.0287909 | 0.03071132 | 0.02845215 | 0 |
| 1729122600 | 0.0306702 | 0.00014629 | 0.48 | 0.03062296 | 0.03106653 | 0.03046281 | 0 |
| 1729036200 | 0.03052391 | -0.000359 | -1.16 | 0.03089227 | 0.03151808 | 0.02992713 | 0 |
| 1728949800 | 0.03088276 | 0.00188494 | 6.50 | 0.0287909 | 0.03116581 | 0.02845215 | 0 |
| 1728863400 | 0.02899782 | -0.000102 | -0.35 | 0.02912836 | 0.02916714 | 0.02863416 | 0 |
| 1728777000 | 0.02909993 | 0.00050137 | 1.75 | 0.02865766 | 0.0292327 | 0.02861877 | 0 |
| 1728690600 | 0.02859856 | 0.00060078 | 2.15 | 0.02799331 | 0.02902391 | 0.02796864 | 0 |
| 1728604200 | 0.02799778 | 0.00017014 | 0.61 | 0.02786218 | 0.02834476 | 0.02738302 | 0 |
| 1728517800 | 0.02782764 | -0.000854 | -2.98 | 0.02864274 | 0.02899383 | 0.02765186 | 0 |
| 1728431400 | 0.02868175 | 0.00015992 | 0.56 | 0.02854239 | 0.02890699 | 0.0282732 | 0 |
| 1728345000 | 0.02852183 | -0.000144 | -0.50 | 0.0287909 | 0.02958673 | 0.02829212 | 0 |
| 1728258600 | 0.02866588 | 0.00028693 | 1.01 | 0.02832267 | 0.02883802 | 0.02829212 | 0 |
| 1728172200 | 0.02837895 | 8.0E-6 | 0.03 | 0.02843464 | 0.02852077 | 0.02808884 | 0 |
|
HILO/BTC 0 BTC
-
|
HILO/EUR 0 €
-
|
|
HILO/USD $ 0.042701
+0.00%
|
HILO/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
