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 Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.0002952 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1739664122 | TOS/ETH | https://info.uniswap.org/#/tokens/0x409c4d8cd5d2924b9bc5509230d16a61289c8153 | ETH | 1 | https://info.uniswap.org/#/tokens/0x409c4d8cd5d2924b9bc5509230d16a61289c8153 | 0 | 19 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.7768188 | 0.0127674 | 1.64354930648 | 0.749439 | 0.99171554 | 0 | CX |
| 4 | 0.97330982 | -0.18372362 | -18.8761703853 | 0.73555279 | 1.01642673 | 0 | CX |
| 12 | 1.00832349 | -0.21873729 | -21.6931661485 | 0.73555279 | 1.211796 | 0 | CX |
| 26 | 0.7588913 | 0.0306949 | 4.04470310834 | 0.63664898 | 1.211796 | 0 | CX |
| 52 | 2.06980044 | -1.28021424 | -61.852061448 | 0.63664898 | 2.79708319 | 0.1317619 | CX |
| 156 | 0.96064857 | -0.17106237 | -17.8069665997 | 0.40918882 | 3.83599725 | 0.40174642 | CX |
| 260 | 2.99536642 | -2.20578022 | -73.6397458846 | 0.40918882 | 6.22333764 | 2.95928762 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739663400 | 0.7942415 | -0.010477 | -1.30 | 0.80474176 | 0.80859412 | 0.79033896 | 0 |
| 1739577000 | 0.80471815 | 0.01462716 | 1.85 | 0.78907255 | 0.82307368 | 0.78674932 | 0 |
| 1739490600 | 0.79009099 | -0.017316 | -2.14 | 0.80741037 | 0.81356824 | 0.77149634 | 0 |
| 1739404200 | 0.80740742 | 0.03852655 | 5.01 | 0.77000263 | 0.82398585 | 0.75551716 | 0 |
| 1739317800 | 0.76888087 | -0.01602 | -2.04 | 0.78657516 | 0.80415727 | 0.76283517 | 0 |
| 1739231400 | 0.78490137 | 0.00832169 | 1.07 | 0.98472225 | 0.99171554 | 0.77644684 | 0 |
| 1739145000 | 0.77657968 | -0.001972 | -0.25 | 0.7768188 | 0.79164374 | 0.749439 | 0 |
| 1739058600 | 0.77855162 | 0.0036841 | 0.48 | 0.77433616 | 0.78598476 | 0.76454733 | 0 |
| 1738972200 | 0.77486752 | -0.015911 | -2.01 | 0.79578835 | 0.8260434 | 0.75809131 | 0 |
| 1738885800 | 0.7907788 | -0.031938 | -3.88 | 0.82355191 | 0.84299378 | 0.78727183 | 0 |
| 1738799400 | 0.82271649 | 0.01946844 | 2.42 | 0.80538825 | 0.83329351 | 0.80116984 | 0 |
| 1738713000 | 0.80324805 | -0.047486 | -5.58 | 0.85119739 | 0.85323132 | 0.77838336 | 0 |
| 1738626600 | 0.85073392 | 0.01086336 | 1.29 | 0.98472225 | 0.99171554 | 0.73555279 | 0 |
| 1738540200 | 0.83987056 | -0.083196 | -9.01 | 0.92160849 | 0.93297074 | 0.81425311 | 0 |
| 1738453800 | 0.92306678 | -0.047583 | -4.90 | 0.97439025 | 0.98236951 | 0.91619748 | 0 |
| 1738367400 | 0.97065007 | 0.01046484 | 1.09 | 0.96016456 | 1.01450203 | 0.9489204 | 0 |
| 1738281000 | 0.96018523 | 0.03965127 | 4.31 | 0.91811923 | 0.96910912 | 0.91302408 | 0 |
| 1738194600 | 0.92053396 | 0.01395705 | 1.54 | 0.91230379 | 0.93489544 | 0.90371937 | 0 |
| 1738108200 | 0.90657691 | -0.028363 | -3.03 | 0.94466361 | 0.95082444 | 0.89791869 | 0 |
| 1738021800 | 0.93493972 | -0.02062 | -2.16 | 0.98472225 | 0.99171554 | 0.89621834 | 0 |
| 1737935400 | 0.95555944 | -0.025396 | -2.59 | 0.97818062 | 0.99175096 | 0.95555944 | 0 |
| 1737849000 | 0.9809555 | 0.00325606 | 0.33 | 0.97722122 | 0.98870745 | 0.96636672 | 0 |
| 1737762600 | 0.97769944 | -0.005479 | -0.56 | 0.98540416 | 1.008477 | 0.96735268 | 0 |
| 1737676200 | 0.98317836 | 0.02534588 | 2.65 | 0.95753433 | 0.98742924 | 0.94217803 | 0 |
| 1737589800 | 0.95783248 | -0.022745 | -2.32 | 0.98379237 | 0.99338932 | 0.95374101 | 0 |
| 1737503400 | 0.98057764 | 0.01814004 | 1.88 | 0.96469884 | 0.99299966 | 0.94625769 | 0 |
| 1737417000 | 0.9624376 | 0.01072756 | 1.13 | 0.98472225 | 1.01152936 | 0.95375282 | 0 |
| 1737330600 | 0.95171004 | -0.02565 | -2.62 | 0.97330982 | 1.01642673 | 0.92378707 | 0 |
| 1737244200 | 0.97735996 | -0.049986 | -4.87 | 1.02625099 | 1.03173876 | 0.9542458 | 0 |
| 1737157800 | 1.02734618 | 0.05 | 5.41 | 0.97612898 | 1.04074236 | 0.97612898 | 0 |
| 1737071400 | 0.97465593 | -0.041059 | -4.04 | 1.01698171 | 1.01990419 | 0.96443316 | 0 |
| 1736985000 | 1.0157153 | 0.06 | 6.68 | 0.95120229 | 1.02563402 | 0.94061347 | 0 |
| 1736898600 | 0.95215284 | 0.02834511 | 3.07 | 0.92532211 | 0.95999335 | 0.92326456 | 0 |
| 1736812200 | 0.92380773 | -0.039282 | -4.08 | 0.98472225 | 0.99171554 | 0.86985698 | 0 |
| 1736725800 | 0.96309 | -0.00751 | -0.77 | 0.96889658 | 0.97312089 | 0.95256316 | 0 |
| 1736639400 | 0.97059988 | 0.00448113 | 0.46 | 0.96416748 | 0.97915478 | 0.95134694 | 0 |
| 1736553000 | 0.96611875 | 0.017712 | 1.87 | 0.98472225 | 0.99171554 | 0.94466066 | 0 |
| 1736466600 | 0.94840675 | -0.034586 | -3.52 | 0.98090827 | 0.99031924 | 0.93516703 | 0 |
| 1736380200 | 0.98299238 | -0.013936 | -1.40 | 0.9980771 | 1.00734933 | 0.94846284 | 0 |
| 1736293800 | 0.99692877 | -0.091258 | -8.39 | 1.0890784 | 1.09244073 | 0.99138196 | 0 |
| 1736207400 | 1.0881869 | 0.01 | 1.28 | 0.98472225 | 1.10220004 | 0.97766107 | 0 |
| 1736121000 | 1.07441287 | -0.01 | -0.48 | 1.07911245 | 1.08312717 | 1.0631008 | 0 |
| 1736034600 | 1.07962905 | 0.02 | 1.45 | 1.06470669 | 1.08327182 | 1.05530162 | 0 |
| 1735948200 | 1.06419895 | 0.05 | 4.60 | 1.01895364 | 1.07081733 | 1.01133158 | 0 |
| 1735861800 | 1.01743041 | 0.03 | 2.86 | 0.98472225 | 1.03046644 | 0.97766107 | 0 |
| 1735775400 | 0.98917092 | 0.0053018 | 0.54 | 0.98472225 | 0.99383508 | 0.97766107 | 0 |
| 1735689000 | 0.98386912 | -0.006004 | -0.61 | 0.99072662 | 1.01616105 | 0.97808025 | 0 |
| 1735602600 | 0.98987349 | -0.000508 | -0.05 | 0.91914062 | 1.00962828 | 0.89611502 | 0 |
| 1735516200 | 0.99038124 | -0.011867 | -1.18 | 1.00215086 | 1.00539511 | 0.98101454 | 0 |
| 1735429800 | 1.00224828 | 0.02 | 2.10 | 0.98285659 | 1.00517666 | 0.98119166 | 0 |
| 1735343400 | 0.98163446 | -0.001352 | -0.14 | 0.98334957 | 1.0126954 | 0.97567437 | 0 |
| 1735257000 | 0.98298648 | -0.047873 | -4.64 | 1.03503319 | 1.03637044 | 0.97494523 | 0 |
| 1735170600 | 1.03085906 | -0 | -0.04 | 1.0292945 | 1.04521168 | 1.01612563 | 0 |
| 1735084200 | 1.03129891 | 0.02 | 2.27 | 1.00816999 | 1.04290322 | 0.99142624 | 0 |
| 1734997800 | 1.00836777 | 0.04 | 4.36 | 0.91914062 | 1.01930198 | 0.89611502 | 0 |
| 1734911400 | 0.96621321 | -0.018075 | -1.84 | 0.98865136 | 1.00144238 | 0.95871218 | 0 |
| 1734825000 | 0.98428831 | -0.038881 | -3.80 | 1.02543624 | 1.04889873 | 0.97206408 | 0 |
| 1734738600 | 1.0231691 | 0.01 | 0.75 | 1.00888732 | 1.0300266 | 0.9197015 | 0 |
| 1734652200 | 1.01558541 | -0.05 | -5.12 | 1.06828156 | 1.09698386 | 0.9846514 | 0 |
| 1734565800 | 1.07033911 | -0.07 | -6.55 | 1.14763132 | 1.15211541 | 1.06943875 | 0 |
| 1734479400 | 1.14532876 | -0.03 | -2.92 | 1.17370634 | 1.192915 | 1.13648752 | 0 |
| 1734393000 | 1.17980222 | 0.01 | 1.11 | 0.91914062 | 1.211796 | 0.89611502 | 0 |
| 1734306600 | 1.16689608 | 0.03 | 2.26 | 1.14301735 | 1.16689608 | 1.13219532 | 0 |
| 1734220200 | 1.14110445 | -0.01 | -0.95 | 1.15432056 | 1.1639736 | 1.12928464 | 0 |
| 1734133800 | 1.1520298 | 0.01 | 0.64 | 1.14742173 | 1.17006652 | 1.13826463 | 0 |
| 1734047400 | 1.14475017 | 0.01 | 1.13 | 1.13174071 | 1.17635133 | 1.12228545 | 0 |
| 1733961000 | 1.13191488 | 0.06 | 5.94 | 1.07339738 | 1.13674435 | 1.052326 | 0 |
| 1733874600 | 1.06847344 | -0.03 | -2.45 | 1.09176768 | 1.11459549 | 1.03873795 | 0 |
| 1733788200 | 1.09529236 | -0.08 | -7.08 | 0.91914062 | 1.16324445 | 0.89611502 | 0 |
| 1733701800 | 1.17879559 | -0 | -0.36 | 1.18184796 | 1.18465236 | 1.16161495 | 0 |
| 1733615400 | 1.18304352 | -0 | -0.23 | 1.18199556 | 1.18778738 | 1.1747543 | 0 |
| 1733529000 | 1.18573279 | 0.07 | 5.96 | 1.1186604 | 1.2079584 | 1.11819103 | 0 |
| 1733442600 | 1.11904711 | -0.01 | -1.13 | 1.13154883 | 1.16683704 | 1.10423102 | 0 |
| 1733356200 | 1.13184698 | 0.06 | 5.86 | 1.06882178 | 1.15020842 | 1.06882178 | 0 |
| 1733269800 | 1.06920259 | -0.01 | -0.48 | 1.07367192 | 1.08349322 | 1.03919846 | 0 |
| 1733183400 | 1.07440992 | -0.02 | -1.97 | 1.09510048 | 1.10968927 | 1.05501528 | 0 |
| 1733097000 | 1.09597132 | 0 | 0.22 | 1.09674475 | 1.10535573 | 1.08132055 | 0 |
| 1733010600 | 1.09358611 | 0.03 | 3.05 | 1.05877612 | 1.10221185 | 1.05568833 | 0 |
| 1732924200 | 1.0612499 | 0 | 0.39 | 1.05722632 | 1.07700177 | 1.04505523 | 0 |
| 1732837800 | 1.05710234 | -0.03 | -2.31 | 1.077787 | 1.08004824 | 1.04380358 | 0 |
| 1732751400 | 1.08211168 | 0.1 | 10.21 | 0.98417318 | 1.08738396 | 0.97461165 | 0 |
| 1732665000 | 0.98189128 | -0.026072 | -2.59 | 1.00752055 | 1.02189384 | 0.96067231 | 0 |
| 1732578600 | 1.00796335 | 0.02 | 1.54 | 0.91914062 | 1.04460357 | 0.89611502 | 0 |
| 1732492200 | 0.99263066 | -0.011271 | -1.12 | 1.00832349 | 1.01928427 | 0.97175707 | 0 |
| 1732405800 | 1.0039014 | 0.02 | 2.30 | 0.9832374 | 1.03304649 | 0.98092893 | 0 |
| 1732319400 | 0.98132745 | -0.014521 | -1.46 | 0.99271036 | 1.01235297 | 0.96528333 | 0 |
| 1732233000 | 0.99584834 | 0.08758584 | 9.64 | 0.90785217 | 0.99919296 | 0.89659029 | 0 |
| 1732146600 | 0.9082625 | -0.010801 | -1.18 | 0.91914062 | 0.93309768 | 0.89611502 | 0 |
| 1732060200 | 0.91906387 | -0.030887 | -3.25 | 0.9493632 | 0.9493632 | 0.90786103 | 0 |
| 1731973800 | 0.94995064 | 0.04315824 | 4.76 | 1.00090512 | 1.02166063 | 0.90225518 | 0 |
| 1731887400 | 0.9067924 | -0.016511 | -1.79 | 0.92593317 | 0.93260469 | 0.90024782 | 0 |
| 1731801000 | 0.92330294 | 0.00953496 | 1.04 | 0.91095472 | 0.94998312 | 0.90754221 | 0 |
|
TOSS/BTC 0 BTC
-
|
TOSS/EUR 0 €
-
|
|
TOSS/USD $ 0.789586
-0.71%
|
TOSS/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
