Register for real-time alerts, custom portfolio, and market movers
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.21 | Gate.io | 137.14 | /cdn/crypto/logos/exchanges/GATE.png | $ 282.57 | 1733085457 | POOL/USDT | https://gate.io/trade/POOL_USDT | USDT | 1 | https://gate.io/trade/POOL_USDT | 100 | Recently |
| 0.000506 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1733085458 | POOL/ETH | https://gate.io/trade/POOL_ETH | ETH | 2 | https://gate.io/trade/POOL_ETH | 0 | Recently |
| 0.00012732 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1733011321 | POOL/ETH | https://analytics.sushi.com/tokens/0x0cec1a9154ff802e7934fc916ed7ca50bde6844e | ETH | 3 | https://analytics.sushi.com/tokens/0x0cec1a9154ff802e7934fc916ed7ca50bde6844e | 0 | 21 hours ago |
| 0.0001291 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733011323 | POOL/ETH | https://info.uniswap.org/#/tokens/0x0cec1a9154ff802e7934fc916ed7ca50bde6844e | ETH | 4 | https://info.uniswap.org/#/tokens/0x0cec1a9154ff802e7934fc916ed7ca50bde6844e | 0 | 21 hours ago |
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | POOL/ETH | https://v2.info.uniswap.org/token/0x0cec1a9154ff802e7934fc916ed7ca50bde6844e | ETH | 5 | https://v2.info.uniswap.org/token/0x0cec1a9154ff802e7934fc916ed7ca50bde6844e | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 2.19289866 | -0.32617864 | -14.874314347 | 1.33025004 | 2.21673612 | 12.65071429 | CX |
| 4 | 1.3966736 | 0.47004642 | 33.6547078716 | 0.405374 | 2.8635323 | 122.5966259 | CX |
| 12 | 1.0301941 | 0.83652592 | 81.2008067218 | 0.29536143 | 4.86773091 | 94.13637207 | CX |
| 26 | 1.81399254 | 0.05272748 | 2.90670875637 | 0.29536143 | 4.86773091 | 3876.64901651 | CX |
| 52 | 1.62460584 | 0.24211418 | 14.9029490132 | 0.11610173 | 4.86773091 | 4667.99696764 | CX |
| 156 | 9.35933184 | -7.49261182 | -80.0549862756 | 0.11610173 | 185.10666131 | 4415.61342515 | CX |
| 260 | 18.94938235 | -17.08266233 | -90.1489136399 | 0.11610173 | 195.96654692 | 3692.93002074 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733010600 | 1.87450736 | 0.06 | 3.05 | 1.81483984 | 1.88929268 | 1.80954708 | 0 |
| 1732924200 | 1.81908012 | 0.01 | 0.39 | 1.81218334 | 1.84608028 | 1.79132096 | 0 |
| 1732837800 | 1.81197082 | -0.04 | -2.31 | 1.84742624 | 1.8513022 | 1.78917552 | 0 |
| 1732751400 | 1.85483914 | 0.17 | 10.21 | 1.68696352 | 1.8638763 | 1.67057418 | 0 |
| 1732665000 | 1.68305214 | -0.04 | -2.59 | 1.72698306 | 1.7516202 | 1.64668086 | 0 |
| 1732578600 | 1.72774206 | 0.03 | 1.54 | 1.35510921 | 1.79054678 | 1.33025004 | 61 |
| 1732492200 | 1.70146042 | -0.48 | -22.07 | 2.19289866 | 2.21673612 | 1.56388525 | 26 |
| 1732405800 | 2.1832815 | -0.59 | -21.35 | 2.78117625 | 2.83865765 | 2.15045604 | 4 |
| 1732319400 | 2.7757738 | -0.04 | -1.46 | 2.8079714 | 2.8635323 | 2.73039155 | 0 |
| 1732233000 | 2.81684745 | 1.15 | 68.92 | 1.66685596 | 2.82140655 | 1.62913275 | 34 |
| 1732146600 | 1.66760934 | 0.09 | 5.65 | 1.57860534 | 1.7132078 | 1.56740571 | 100 |
| 1732060200 | 1.57847352 | 0.01 | 0.93 | 1.562976 | 1.74303912 | 1.50536556 | 69 |
| 1731973800 | 1.56394314 | 0.24 | 18.40 | 1.35510921 | 1.6953966 | 0.405374 | 310 |
| 1731887400 | 1.3208697 | -0.06 | -4.02 | 1.3801172 | 1.3900612 | 1.22696832 | 20 |
| 1731801000 | 1.3761968 | 0.01 | 1.04 | 1.3577916 | 1.415964 | 1.3527052 | 0 |
| 1731714600 | 1.3619848 | 0.01 | 0.99 | 1.35510921 | 1.38074895 | 1.327458 | 8 |
| 1731628200 | 1.34860887 | -0.06 | -4.28 | 1.40752647 | 1.42990281 | 1.33959924 | 0 |
| 1731541800 | 1.4089509 | 0.1 | 7.29 | 1.31105272 | 1.45895589 | 1.2609648 | 9 |
| 1731455400 | 1.31327472 | -0.05 | -3.38 | 1.355723 | 1.38971556 | 1.29965992 | 0 |
| 1731369000 | 1.3592176 | 0.11 | 9.08 | 1.24462338 | 1.46445488 | 1.20926352 | 329 |
| 1731282600 | 1.24605835 | -0.02 | -1.22 | 1.25304606 | 1.3876745 | 1.193865 | 324 |
| 1731196200 | 1.26138756 | 0.02 | 1.49 | 1.243788 | 1.29296475 | 1.22058456 | 294 |
| 1731109800 | 1.2428934 | 0 | 0.34 | 1.25172915 | 1.26050827 | 1.14815146 | 358 |
| 1731023400 | 1.23867149 | -0.03 | -2.18 | 1.26127065 | 1.34583302 | 1.2047743 | 339 |
| 1730937000 | 1.2662601 | 0.13 | 11.23 | 1.13803319 | 1.36848866 | 1.11005744 | 210 |
| 1730850600 | 1.1384037 | 0 | 0.18 | 1.143743 | 1.18242382 | 1.12332528 | 221 |
| 1730764200 | 1.1363615 | 0.06 | 5.34 | 1.28301611 | 1.2932 | 1.1036144 | 365 |
| 1730677800 | 1.07873275 | -0.31 | -22.55 | 1.3966736 | 1.3968304 | 1.05971987 | 342 |
| 1730591400 | 1.3927928 | -0.15 | -9.81 | 1.54659585 | 1.59381552 | 1.3927928 | 240 |
| 1730505000 | 1.54433265 | -0.68 | -30.61 | 2.22898832 | 2.22965132 | 1.45463227 | 180 |
| 1730418600 | 2.22559376 | -2.63 | -54.21 | 4.8590892 | 4.86773091 | 1.9009656 | 473 |
| 1730332200 | 4.85996616 | 3.56 | 274.13 | 1.28301611 | 4.86301725 | 1.1140416 | 206 |
| 1730245800 | 1.29901556 | 0.1 | 8.43 | 1.19763084 | 1.30473929 | 1.1375511 | 192 |
| 1730159400 | 1.19798109 | 0.09 | 7.91 | 1.16388775 | 1.25587632 | 1.13603035 | 258 |
| 1730073000 | 1.11018458 | 0.06 | 6.10 | 1.04510832 | 1.18219728 | 1.04474448 | 230 |
| 1729986600 | 1.04636588 | -0.23 | -17.89 | 1.28669376 | 1.29046368 | 1.04636588 | 259 |
| 1729900200 | 1.27439664 | 0.01 | 0.48 | 1.27042077 | 1.27622376 | 1.219053 | 200 |
| 1729813800 | 1.26829152 | -0.01 | -0.41 | 1.2722869 | 1.34255625 | 1.23455216 | 110 |
| 1729727400 | 1.2735696 | -0 | -0.30 | 1.27595948 | 1.29551994 | 1.22909792 | 294 |
| 1729641000 | 1.27746431 | 0.01 | 0.86 | 1.268231 | 1.2926004 | 1.2454595 | 202 |
| 1729554600 | 1.2665305 | -0.03 | -2.10 | 1.29708432 | 1.30502336 | 1.25515184 | 79 |
| 1729468200 | 1.29365288 | -0.13 | -8.87 | 1.42075376 | 1.45630128 | 1.27723672 | 21 |
| 1729381800 | 1.41963888 | 0.15 | 11.92 | 1.2678288 | 1.42256008 | 1.2637536 | 2 |
| 1729295400 | 1.2683904 | 0.02 | 1.53 | 1.16388775 | 1.2841728 | 1.1501935 | 184 |
| 1729209000 | 1.2493296 | -0.04 | -3.11 | 1.16388775 | 1.2545904 | 1.1501935 | 184 |
| 1729122600 | 1.28945362 | 0.01 | 0.48 | 1.28746774 | 1.30611624 | 1.28073452 | 0 |
| 1729036200 | 1.28330332 | -0.02 | -1.16 | 1.29879022 | 1.32510066 | 1.25821306 | 0 |
| 1728949800 | 1.29839008 | 0.08 | 6.72 | 1.16388775 | 1.33091471 | 1.1501935 | 199 |
| 1728863400 | 1.2166747 | -0.03 | -2.14 | 1.24446302 | 1.29402324 | 1.20308762 | 11 |
| 1728777000 | 1.24324818 | 0.02 | 1.75 | 1.2243529 | 1.24892078 | 1.22269128 | 0 |
| 1728690600 | 1.22182784 | 0.03 | 2.15 | 1.19596982 | 1.24000024 | 1.19491562 | 0 |
| 1728604200 | 1.19616058 | 0.01 | 0.61 | 1.1903675 | 1.21098464 | 1.16989594 | 0 |
| 1728517800 | 1.18889162 | -0.03 | -2.20 | 1.2675936 | 1.2831312 | 1.1813817 | 2 |
| 1728431400 | 1.215618 | -0.08 | -6.22 | 1.29716076 | 1.32203225 | 1.21165392 | 7 |
| 1728345000 | 1.29622626 | 0.03 | 2.37 | 1.16388775 | 1.30685238 | 0.3226209 | 188 |
| 1728258600 | 1.26617835 | 0.01 | 1.01 | 1.25101836 | 1.2737817 | 1.24966896 | 0 |
| 1728172200 | 1.25350437 | 0 | 0.03 | 1.25596443 | 1.2597687 | 1.24069026 | 0 |
| 1728085800 | 1.25313069 | 0.03 | 2.73 | 1.22062053 | 1.26622506 | 1.21465722 | 0 |
| 1727999400 | 1.21978494 | 0.1 | 8.76 | 1.16388775 | 1.22351136 | 1.1501935 | 193 |
| 1727913000 | 1.12155575 | -0.04 | -3.68 | 1.16388775 | 1.18663075 | 1.11912375 | 0 |
| 1727826600 | 1.164453 | 0.01 | 1.09 | 1.15569648 | 1.17947712 | 1.07728164 | 2 |
| 1727740200 | 1.15193136 | 0.03 | 2.63 | 1.12476123 | 1.22385253 | 1.10239299 | 12 |
| 1727653800 | 1.12246011 | -0.42 | -27.30 | 1.54408662 | 1.54818909 | 1.1167926 | 42 |
| 1727567400 | 1.5438789 | -0.01 | -0.81 | 1.55743263 | 1.56071576 | 1.53132915 | 0 |
| 1727481000 | 1.55652674 | -0.07 | -4.06 | 1.62212385 | 1.64630408 | 1.52510332 | 7 |
| 1727394600 | 1.62242001 | 0.15 | 10.14 | 1.4772472 | 1.62373422 | 1.46399396 | 11 |
| 1727308200 | 1.47306016 | -0.05 | -3.01 | 1.51641776 | 1.52417408 | 1.46387956 | 0 |
| 1727221800 | 1.51875724 | 0.25 | 19.70 | 1.26847343 | 1.52772048 | 1.24334509 | 16 |
| 1727135400 | 1.26880873 | 0.01 | 0.69 | 1.2164825 | 1.30436082 | 1.1999253 | 186 |
| 1727049000 | 1.2601136 | -0.02 | -1.41 | 1.27653968 | 1.2793408 | 1.23383968 | 0 |
| 1726962600 | 1.27811592 | -0.05 | -3.59 | 1.32836493 | 1.34225856 | 1.1764684 | 19 |
| 1726876200 | 1.32569208 | 0.05 | 3.54 | 1.27950108 | 1.33448913 | 1.26654165 | 0 |
| 1726789800 | 1.28038338 | 0 | 0.32 | 1.29111446 | 1.32403012 | 1.1682475 | 9 |
| 1726703400 | 1.27629618 | 0.04 | 3.01 | 1.2401894 | 1.27912 | 1.2256515 | 13 |
| 1726617000 | 1.2390181 | 0.02 | 1.59 | 1.2164825 | 1.267177 | 1.1999253 | 0 |
| 1726530600 | 1.2196678 | 0.2 | 19.86 | 1.0189629 | 1.66159565 | 0.99049375 | 73 |
| 1726444200 | 1.01759322 | -0.04 | -4.10 | 1.06142737 | 1.06641002 | 1.01374319 | 0 |
| 1726357800 | 1.06114641 | -0.01 | -1.04 | 1.0719941 | 1.0719941 | 1.05049627 | 0 |
| 1726271400 | 1.07230579 | 0.11 | 11.74 | 0.95854976 | 1.08113408 | 0.94919146 | 7 |
| 1726185000 | 0.95963378 | -0.108952 | -10.20 | 1.06709016 | 1.08829416 | 0.9410065 | 6 |
| 1726098600 | 1.06858584 | -0.02 | -1.89 | 1.08756 | 1.08763752 | 1.04033208 | 0 |
| 1726012200 | 1.08915144 | 0.02 | 2.23 | 1.06281307 | 1.15368628 | 1.0162731 | 35 |
| 1725925800 | 1.0654424 | 0.02 | 1.97 | 1.14767324 | 1.14944183 | 0.29536143 | 192 |
| 1725839400 | 1.04484468 | 0.01 | 1.40 | 1.0301941 | 1.05692108 | 1.01863072 | 0 |
| 1725753000 | 1.03038478 | 0.02 | 2.12 | 1.01174808 | 1.0483541 | 1.00906494 | 0 |
| 1725666600 | 1.00900592 | -0.07 | -6.17 | 1.07611166 | 1.09226044 | 0.97912818 | 0 |
| 1725580200 | 1.07531716 | -0.03 | -3.12 | 1.11204122 | 1.1194732 | 1.06677288 | 0 |
| 1725493800 | 1.10996644 | 0.01 | 1.21 | 1.08396736 | 1.12956562 | 1.03641216 | 2 |
| 1725407400 | 1.09667712 | -0.04 | -3.51 | 1.13635648 | 1.14248064 | 1.09178496 | 0 |
| 1725321000 | 1.13651776 | 0.05 | 4.37 | 1.14767324 | 1.14944183 | 1.0906112 | 184 |
| 1725234600 | 1.08892672 | -0.06 | -5.13 | 1.14767324 | 1.14944183 | 1.07812544 | 2 |
| 1725148200 | 1.14779206 | 0.05 | 4.90 | 1.09339861 | 1.15582612 | 1.09067504 | 3 |
|
POOL/BTC 0 BTC
-
|
POOL/EUR 0 €
-
|
|
POOL/USD $ 1.87
-0.47%
|
POOL/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
