Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.000109 | Gate.io | 12037469.6 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,239.46 | 1728142391 | ITSB/USDT | https://gate.io/trade/ITSB_USDT | USDT | 1 | https://gate.io/trade/ITSB_USDT | 100 | 2 hours ago |
2.959E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1728086534 | ITSB/ETH | https://gate.io/trade/ITSB_ETH | ETH | 2 | https://gate.io/trade/ITSB_ETH | 0 | 17 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.07986903 | -0.00874503 | -10.9492127299 | 0.06699205 | 0.08003739 | 0 | CX |
4 | 0.0659419 | 0.0051821 | 7.85858460251 | 0.06576702 | 0.08070761 | 0 | CX |
12 | 0.09266789 | -0.02154389 | -23.2484952447 | 0.06381586 | 0.10489536 | 0 | CX |
26 | 0.09855127 | -0.02742727 | -27.830458197 | 0.06381586 | 0.11748768 | 0 | CX |
52 | 0.04873857 | 0.02238543 | 45.9295994938 | 0.04508125 | 0.12109382 | 0 | CX |
156 | 0.07974385 | -0.00861985 | -10.809422921 | 0.00806575 | 0.12109382 | 3025.67494207 | CX |
260 | 0.07974385 | -0.00861985 | -10.809422921 | 0.00806575 | 0.12109382 | 3025.67494207 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728085800 | 0.07144535 | 0.00190116 | 2.73 | 0.06959183 | 0.0721919 | 0.06925184 | 0 |
1727999400 | 0.06954419 | -0.000323 | -0.46 | 0.06791644 | 0.07884137 | 0.06699205 | 0 |
1727913000 | 0.06986702 | -0.002672 | -3.68 | 0.07250408 | 0.07392085 | 0.06971551 | 0 |
1727826600 | 0.07253929 | -0.00423 | -5.51 | 0.0770204 | 0.07860524 | 0.07179451 | 0 |
1727740200 | 0.07676947 | -0.00175 | -2.23 | 0.0786801 | 0.0787162 | 0.07620194 | 0 |
1727653800 | 0.07851913 | -0.000655 | -0.83 | 0.07918461 | 0.079395 | 0.0780093 | 0 |
1727567400 | 0.07917396 | -0.000649 | -0.81 | 0.07986903 | 0.08003739 | 0.07853038 | 0 |
1727481000 | 0.07982257 | 0.00201478 | 2.59 | 0.07779358 | 0.08070761 | 0.07742223 | 0 |
1727394600 | 0.07780779 | 0.00160526 | 2.11 | 0.07641913 | 0.07885735 | 0.07573353 | 0 |
1727308200 | 0.07620253 | -0.002364 | -3.01 | 0.07844545 | 0.07884669 | 0.07572761 | 0 |
1727221800 | 0.07856648 | 0.00018642 | 0.24 | 0.07835935 | 0.07903015 | 0.07680705 | 0 |
1727135400 | 0.07838006 | 0.00197277 | 2.58 | 0.06791644 | 0.07990897 | 0.06699205 | 0 |
1727049000 | 0.07640729 | -0.001092 | -1.41 | 0.07740329 | 0.07757314 | 0.07481417 | 0 |
1726962600 | 0.07749887 | 0.00191655 | 2.54 | 0.07573471 | 0.07756367 | 0.07491625 | 0 |
1726876200 | 0.07558232 | 0.0025832 | 3.54 | 0.07294881 | 0.07608387 | 0.07220995 | 0 |
1726789800 | 0.07299912 | 0.00332089 | 4.77 | 0.07048722 | 0.0736501 | 0.07032477 | 0 |
1726703400 | 0.06967823 | 0.00050362 | 0.73 | 0.06924 | 0.0698324 | 0.06745306 | 0 |
1726617000 | 0.06917461 | 0.00108033 | 1.59 | 0.06791644 | 0.07074673 | 0.06699205 | 0 |
1726530600 | 0.06809428 | -0.000495 | -0.72 | 0.06868134 | 0.06904678 | 0.06676243 | 0 |
1726444200 | 0.06858902 | -0.002936 | -4.10 | 0.07154358 | 0.07187943 | 0.06832952 | 0 |
1726357800 | 0.07152465 | -0.000752 | -1.04 | 0.07225582 | 0.07225582 | 0.07080679 | 0 |
1726271400 | 0.07227682 | 0.00233701 | 3.34 | 0.0698608 | 0.07287188 | 0.06917875 | 0 |
1726185000 | 0.06993981 | 0.0005989 | 0.86 | 0.06924385 | 0.07061978 | 0.06858222 | 0 |
1726098600 | 0.06934091 | -0.001334 | -1.89 | 0.07057215 | 0.07057718 | 0.06750751 | 0 |
1726012200 | 0.07067541 | 0.000772 | 1.10 | 0.0697309 | 0.07095149 | 0.06871153 | 0 |
1725925800 | 0.06990341 | 0.0018044 | 2.65 | 0.07945062 | 0.0799939 | 0.06731162 | 0 |
1725839400 | 0.06809901 | 0.00094244 | 1.40 | 0.06714414 | 0.06888611 | 0.06639049 | 0 |
1725753000 | 0.06715657 | 0.00139339 | 2.12 | 0.0659419 | 0.06832774 | 0.06576702 | 0 |
1725666600 | 0.06576318 | -0.004322 | -6.17 | 0.07013688 | 0.07118939 | 0.06381586 | 0 |
1725580200 | 0.07008509 | -0.002258 | -3.12 | 0.07247863 | 0.07296302 | 0.06952821 | 0 |
1725493800 | 0.0723434 | -9.1E-5 | -0.13 | 0.07159507 | 0.0736208 | 0.06845409 | 0 |
1725407400 | 0.07243454 | -0.002631 | -3.50 | 0.07505533 | 0.07545982 | 0.07211142 | 0 |
1725321000 | 0.07506598 | 0.00314335 | 4.37 | 0.07945062 | 0.0799939 | 0.07203389 | 0 |
1725234600 | 0.07192263 | -0.002395 | -3.22 | 0.07430995 | 0.07442447 | 0.07120922 | 0 |
1725148200 | 0.07431765 | -0.000455 | -0.61 | 0.07471978 | 0.07491596 | 0.07376964 | 0 |
1725061800 | 0.07477304 | -1.2E-5 | -0.02 | 0.07473605 | 0.07512309 | 0.07223362 | 0 |
1724975400 | 0.07478517 | -0.00016 | -0.21 | 0.07479789 | 0.07680735 | 0.07421349 | 0 |
1724889000 | 0.07494496 | 0.0020426 | 2.80 | 0.07275204 | 0.07558232 | 0.07161963 | 0 |
1724802600 | 0.07290236 | -0.006491 | -8.18 | 0.07948288 | 0.07989152 | 0.07127165 | 0 |
1724716200 | 0.07939322 | -0.001847 | -2.27 | 0.08121774 | 0.08175835 | 0.078947 | 0 |
1724629800 | 0.08123993 | -0.000459 | -0.56 | 0.08197643 | 0.08260699 | 0.08097599 | 0 |
1724543400 | 0.08169917 | -0.000108 | -0.13 | 0.08188736 | 0.08336094 | 0.08097333 | 0 |
1724457000 | 0.08180717 | 0.00417308 | 5.38 | 0.07759799 | 0.08272476 | 0.07759681 | 0 |
1724370600 | 0.07763409 | -0.000158 | -0.20 | 0.07945062 | 0.0799939 | 0.07641617 | 0 |
1724284200 | 0.07779181 | 0.00146411 | 1.92 | 0.07628479 | 0.07821791 | 0.07532726 | 0 |
1724197800 | 0.0763277 | -0.001642 | -2.11 | 0.07798799 | 0.07972344 | 0.07565571 | 0 |
1724111400 | 0.07796965 | 0.00020595 | 0.26 | 0.07945062 | 0.0799939 | 0.07598771 | 0 |
1724025000 | 0.0777637 | 0.00042639 | 0.55 | 0.07730742 | 0.07931481 | 0.07690559 | 0 |
1723938600 | 0.07733731 | 0.00054505 | 0.71 | 0.07675083 | 0.07770955 | 0.07660821 | 0 |
1723852200 | 0.07679226 | 0.00059861 | 0.79 | 0.07606908 | 0.07777228 | 0.07553084 | 0 |
1723765800 | 0.07619365 | -0.002615 | -3.32 | 0.07885971 | 0.07910797 | 0.0748769 | 0 |
1723679400 | 0.07880882 | -0.000979 | -1.23 | 0.07990069 | 0.08190837 | 0.07819246 | 0 |
1723593000 | 0.07978765 | -0.001266 | -1.56 | 0.08058067 | 0.08090586 | 0.07733731 | 0 |
1723506600 | 0.08105411 | 0.00535786 | 7.08 | 0.07945062 | 0.08134498 | 0.07496744 | 0 |
1723420200 | 0.07569625 | -0.001434 | -1.86 | 0.07722043 | 0.08012853 | 0.07524352 | 0 |
1723333800 | 0.07713018 | 0.00037491 | 0.49 | 0.07674462 | 0.07815754 | 0.07644073 | 0 |
1723247400 | 0.07675527 | -0.00261 | -3.29 | 0.07945062 | 0.0799939 | 0.0757285 | 0 |
1723161000 | 0.07936541 | 0.00992035 | 14.29 | 0.06916041 | 0.08048213 | 0.06871744 | 0 |
1723074600 | 0.06944506 | -0.003173 | -4.37 | 0.07283489 | 0.07539472 | 0.06849966 | 0 |
1722988200 | 0.0726177 | 0.00050954 | 0.71 | 0.07168295 | 0.07544295 | 0.07168295 | 0 |
1722901800 | 0.07210816 | -0.007874 | -9.84 | 0.08590539 | 0.086662 | 0.06472309 | 0 |
1722815400 | 0.07998236 | -0.006042 | -7.02 | 0.08590539 | 0.086662 | 0.07844309 | 0 |
1722729000 | 0.08602404 | -0.00227 | -2.57 | 0.08834982 | 0.08922627 | 0.08464397 | 0 |
1722642600 | 0.08829448 | -0.006474 | -6.83 | 0.09468859 | 0.09510492 | 0.08780122 | 0 |
1722556200 | 0.09476878 | -0.000792 | -0.83 | 0.09577602 | 0.09582869 | 0.09111855 | 0 |
1722469800 | 0.0955606 | -0.001383 | -1.43 | 0.09691671 | 0.09905282 | 0.09514575 | 0 |
1722383400 | 0.09694394 | -0.001151 | -1.17 | 0.09814973 | 0.09958899 | 0.09578549 | 0 |
1722297000 | 0.09809469 | 0.0012413 | 1.28 | 0.09872851 | 0.10049414 | 0.0920675 | 0 |
1722210600 | 0.09685339 | 0.0005125 | 0.53 | 0.09607784 | 0.09710994 | 0.09475546 | 0 |
1722124200 | 0.09634089 | -0.000636 | -0.66 | 0.09675249 | 0.0983752 | 0.09487974 | 0 |
1722037800 | 0.09697737 | 0.00304244 | 3.24 | 0.09390919 | 0.09720906 | 0.09388907 | 0 |
1721951400 | 0.09393493 | -0.00475 | -4.81 | 0.09872851 | 0.09885663 | 0.09157187 | 0 |
1721865000 | 0.09868531 | -0.004307 | -4.18 | 0.10306966 | 0.10319926 | 0.09785679 | 0 |
1721778600 | 0.10299243 | 0.00108566 | 1.07 | 0.10185114 | 0.10475777 | 0.1006998 | 0 |
1721692200 | 0.10190677 | -0.002318 | -2.22 | 0.10112707 | 0.10377153 | 0.09996064 | 0 |
1721605800 | 0.10422515 | -9.0E-6 | -0.01 | 0.10407069 | 0.10489536 | 0.10148156 | 0 |
1721519400 | 0.10423432 | 0.00046545 | 0.45 | 0.10374372 | 0.10473705 | 0.10306374 | 0 |
1721433000 | 0.10376887 | 0.00225505 | 2.22 | 0.10112707 | 0.1047702 | 0.09996064 | 0 |
1721346600 | 0.10151382 | 0.0011407 | 1.14 | 0.10032785 | 0.103254 | 0.10014676 | 0 |
1721260200 | 0.10037312 | -0.001729 | -1.69 | 0.10208845 | 0.10405678 | 0.0999491 | 0 |
1721173800 | 0.10210207 | -0.001088 | -1.05 | 0.10321968 | 0.10351085 | 0.09914277 | 0 |
1721087400 | 0.10319039 | 0.00677641 | 7.03 | 0.09405921 | 0.10333419 | 0.09364317 | 0 |
1721001000 | 0.09641398 | 0.00237667 | 2.53 | 0.09405921 | 0.09666816 | 0.09364317 | 0 |
1720914600 | 0.09403731 | 0.0013712 | 1.48 | 0.09266789 | 0.09474422 | 0.09216308 | 0 |
1720828200 | 0.09266611 | 0.00094836 | 1.03 | 0.09166271 | 0.09344196 | 0.09017256 | 0 |
1720741800 | 0.09171775 | -8.1E-5 | -0.09 | 0.09163904 | 0.09508391 | 0.09044923 | 0 |
1720655400 | 0.09179883 | 0.00094984 | 1.05 | 0.09062618 | 0.09319045 | 0.08962485 | 0 |
1720569000 | 0.09084899 | 0.0016313 | 1.83 | 0.08922716 | 0.0919234 | 0.08889013 | 0 |
1720482600 | 0.08921769 | 0.00271725 | 3.14 | 0.101154 | 0.10148926 | 0.08590539 | 0 |
1720396200 | 0.08650044 | -0.004231 | -4.66 | 0.09060458 | 0.09091202 | 0.08650044 | 0 |
1720309800 | 0.09073181 | 0.00249207 | 2.82 | 0.08818293 | 0.0911366 | 0.08753846 | 0 |
1720223400 | 0.08823974 | -0.002684 | -2.95 | 0.09014918 | 0.0919376 | 0.08380213 | 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