Register to chat with like-minded investors on our interactive forums.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.719E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733011322 | BDAMM/ETH | https://info.uniswap.org/#/tokens/0xfa372ff1547fa1a283b5112a4685f1358ce5574d | ETH | 1 | https://info.uniswap.org/#/tokens/0xfa372ff1547fa1a283b5112a4685f1358ce5574d | 0 | 8 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.05725559 | 0.00662675 | 11.5739790648 | 0.0518526 | 0.06332022 | 0 | CX |
| 4 | 0.04322924 | 0.0206531 | 47.775764737 | 0.0406234 | 0.06332022 | 0 | CX |
| 12 | 0.03830825 | 0.02557409 | 66.758700802 | 0.03820666 | 0.06332022 | 0 | CX |
| 26 | 0.06474871 | -0.00086637 | -1.3380498237 | 0.03707315 | 0.06681271 | 0 | CX |
| 52 | 0.03484928 | 0.02903306 | 83.3103582054 | 0.03449981 | 0.07034818 | 0 | CX |
| 156 | 0.05456195 | 0.00932039 | 17.0822157199 | 0.02618948 | 0.07034818 | 0.01678591 | CX |
| 260 | 0.05456195 | 0.00932039 | 17.0822157199 | 0.02618948 | 0.07034818 | 0.01678591 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733010600 | 0.06368138 | 0.00188299 | 3.05 | 0.06165434 | 0.06418367 | 0.06147453 | 0 |
| 1732924200 | 0.06179839 | 0.00024152 | 0.39 | 0.06156409 | 0.06271565 | 0.06085535 | 0 |
| 1732837800 | 0.06155687 | -0.001456 | -2.31 | 0.06276137 | 0.06289305 | 0.06078246 | 0 |
| 1732751400 | 0.06301321 | 0.00583601 | 10.21 | 0.05731008 | 0.06332022 | 0.0567533 | 0 |
| 1732665000 | 0.0571772 | -0.001518 | -2.59 | 0.05866964 | 0.05950662 | 0.05594158 | 0 |
| 1732578600 | 0.05869542 | 0.00089285 | 1.54 | 0.0528216 | 0.06082904 | 0.0518526 | 0 |
| 1732492200 | 0.05780257 | -0.000656 | -1.12 | 0.05871639 | 0.05935466 | 0.05658707 | 0 |
| 1732405800 | 0.05845889 | 0.00131452 | 2.30 | 0.05725559 | 0.06015606 | 0.05712116 | 0 |
| 1732319400 | 0.05714437 | -0.000846 | -1.46 | 0.05780721 | 0.05895104 | 0.05621009 | 0 |
| 1732233000 | 0.05798994 | 0.00510027 | 9.64 | 0.05286578 | 0.05818471 | 0.05220998 | 0 |
| 1732146600 | 0.05288967 | -0.000629 | -1.18 | 0.05352312 | 0.05433587 | 0.0521823 | 0 |
| 1732060200 | 0.05351865 | -0.001799 | -3.25 | 0.05528304 | 0.05528304 | 0.05286629 | 0 |
| 1731973800 | 0.05531724 | 0.00251317 | 4.76 | 0.0528216 | 0.05531724 | 0.0518526 | 0 |
| 1731887400 | 0.05280407 | -0.000961 | -1.79 | 0.05391866 | 0.05430716 | 0.05242296 | 0 |
| 1731801000 | 0.0537655 | 0.00055524 | 1.04 | 0.05304644 | 0.05531913 | 0.05284773 | 0 |
| 1731714600 | 0.05321026 | 0.00064204 | 1.22 | 0.0528216 | 0.05382103 | 0.05184177 | 0 |
| 1731628200 | 0.05256822 | -0.002352 | -4.28 | 0.0548648 | 0.05573702 | 0.05221703 | 0 |
| 1731541800 | 0.05492033 | -0.000959 | -1.72 | 0.05578464 | 0.05736388 | 0.05365342 | 0 |
| 1731455400 | 0.05587918 | -0.001955 | -3.38 | 0.05768534 | 0.0591317 | 0.05529988 | 0 |
| 1731369000 | 0.05783403 | 0.00305208 | 5.57 | 0.05471886 | 0.05816769 | 0.05362764 | 0 |
| 1731282600 | 0.05478195 | 0.00084352 | 1.56 | 0.05358174 | 0.05580286 | 0.05319015 | 0 |
| 1731196200 | 0.05393843 | 0.00306858 | 6.03 | 0.05090646 | 0.0542714 | 0.05089769 | 0 |
| 1731109800 | 0.05086985 | 0.0010039 | 2.01 | 0.05039162 | 0.0513118 | 0.04969319 | 0 |
| 1731023400 | 0.04986595 | 0.00305518 | 6.53 | 0.04662632 | 0.05018397 | 0.04649327 | 0 |
| 1730937000 | 0.04681077 | 0.00508549 | 12.19 | 0.0417117 | 0.04716815 | 0.04169537 | 0 |
| 1730850600 | 0.04172528 | 0.00060096 | 1.46 | 0.04139145 | 0.04259802 | 0.04094262 | 0 |
| 1730764200 | 0.04112432 | -0.001116 | -2.64 | 0.04528757 | 0.04671709 | 0.0406234 | 0 |
| 1730677800 | 0.04224012 | -0.000514 | -1.20 | 0.04287289 | 0.0428777 | 0.04144405 | 0 |
| 1730591400 | 0.04275376 | -0.000412 | -0.95 | 0.04322924 | 0.04335077 | 0.0425669 | 0 |
| 1730505000 | 0.04316598 | -0.000112 | -0.26 | 0.04334424 | 0.04444061 | 0.04251276 | 0 |
| 1730418600 | 0.04327823 | -0.002449 | -5.36 | 0.04571852 | 0.04584882 | 0.04307779 | 0 |
| 1730332200 | 0.04572677 | 0.0004325 | 0.95 | 0.04528757 | 0.04671709 | 0.04479284 | 0 |
| 1730245800 | 0.04529427 | 0.00119728 | 2.72 | 0.04408409 | 0.04607882 | 0.04402324 | 0 |
| 1730159400 | 0.04409699 | 0.00101782 | 2.36 | 0.04212048 | 0.04444749 | 0.04162489 | 0 |
| 1730073000 | 0.04307917 | 0.00045588 | 1.07 | 0.04257206 | 0.04336624 | 0.0423369 | 0 |
| 1729986600 | 0.04262329 | 0.001133 | 2.73 | 0.04189065 | 0.04299064 | 0.04174952 | 0 |
| 1729900200 | 0.04149029 | -0.002027 | -4.66 | 0.04358988 | 0.0439715 | 0.04108925 | 0 |
| 1729813800 | 0.04351682 | 0.00016502 | 0.38 | 0.04330814 | 0.04395912 | 0.04312936 | 0 |
| 1729727400 | 0.0433518 | -0.00174 | -3.86 | 0.04503848 | 0.04508094 | 0.04227124 | 0 |
| 1729641000 | 0.0450916 | -0.000743 | -1.62 | 0.04589661 | 0.04589661 | 0.04481123 | 0 |
| 1729554600 | 0.04583507 | -0.001279 | -2.71 | 0.04723915 | 0.04752828 | 0.04568019 | 0 |
| 1729468200 | 0.04711418 | 0.00158509 | 3.48 | 0.04556484 | 0.0473306 | 0.04532126 | 0 |
| 1729381800 | 0.04552909 | 0.00010486 | 0.23 | 0.04540411 | 0.04576253 | 0.04525817 | 0 |
| 1729295400 | 0.04542423 | 0.00068262 | 1.53 | 0.04212048 | 0.04598943 | 0.04162489 | 0 |
| 1729209000 | 0.04474161 | -0.000128 | -0.29 | 0.04212048 | 0.04493001 | 0.04162489 | 0 |
| 1729122600 | 0.04486985 | 0.00021402 | 0.48 | 0.04480074 | 0.04544967 | 0.04456645 | 0 |
| 1729036200 | 0.04465583 | -0.000525 | -1.16 | 0.04519474 | 0.04611028 | 0.04378275 | 0 |
| 1728949800 | 0.04518082 | 0.00275762 | 6.50 | 0.04212048 | 0.04559492 | 0.04162489 | 0 |
| 1728863400 | 0.0424232 | -0.000149 | -0.35 | 0.04261418 | 0.0426709 | 0.04189117 | 0 |
| 1728777000 | 0.04257258 | 0.0007335 | 1.75 | 0.04192555 | 0.04276682 | 0.04186865 | 0 |
| 1728690600 | 0.04183908 | 0.00087892 | 2.15 | 0.04095362 | 0.04246136 | 0.04091752 | 0 |
| 1728604200 | 0.04096016 | 0.00024892 | 0.61 | 0.04076178 | 0.04146778 | 0.04006077 | 0 |
| 1728517800 | 0.04071124 | -0.00125 | -2.98 | 0.04190371 | 0.04241735 | 0.04045408 | 0 |
| 1728431400 | 0.04196079 | 0.00023396 | 0.56 | 0.04175691 | 0.04229032 | 0.04136309 | 0 |
| 1728345000 | 0.04172683 | -0.000211 | -0.50 | 0.04212048 | 0.04328476 | 0.04139076 | 0 |
| 1728258600 | 0.04193758 | 0.00041978 | 1.01 | 0.04143546 | 0.04218941 | 0.04139076 | 0 |
| 1728172200 | 0.0415178 | 1.2E-5 | 0.03 | 0.04159928 | 0.04172528 | 0.04109338 | 0 |
| 1728085800 | 0.04150542 | 0.00110446 | 2.73 | 0.04042864 | 0.04193913 | 0.04023113 | 0 |
| 1727999400 | 0.04040096 | -0.000188 | -0.46 | 0.04212048 | 0.04294354 | 0.0397749 | 0 |
| 1727913000 | 0.04058851 | -0.001552 | -3.68 | 0.04212048 | 0.04294354 | 0.04050049 | 0 |
| 1727826600 | 0.04214094 | -0.002457 | -5.51 | 0.04474419 | 0.04566489 | 0.04170826 | 0 |
| 1727740200 | 0.04459842 | -0.001016 | -2.23 | 0.04570838 | 0.04572935 | 0.04426871 | 0 |
| 1727653800 | 0.04561486 | -0.00038 | -0.83 | 0.04600147 | 0.04612369 | 0.04531868 | 0 |
| 1727567400 | 0.04599528 | -0.000377 | -0.81 | 0.04639907 | 0.04649688 | 0.0456214 | 0 |
| 1727481000 | 0.04637208 | 0.00117046 | 2.59 | 0.04519336 | 0.04688624 | 0.04497763 | 0 |
| 1727394600 | 0.04520162 | 0.00093256 | 2.11 | 0.04439489 | 0.04581135 | 0.0439966 | 0 |
| 1727308200 | 0.04426906 | -0.001373 | -3.01 | 0.04557206 | 0.04580516 | 0.04399316 | 0 |
| 1727221800 | 0.04564237 | 0.0001083 | 0.24 | 0.04552204 | 0.04591173 | 0.04462025 | 0 |
| 1727135400 | 0.04553407 | 0.00114606 | 2.58 | 0.03945534 | 0.04642228 | 0.03891833 | 0 |
| 1727049000 | 0.04438801 | -0.000634 | -1.41 | 0.04496663 | 0.0450653 | 0.0434625 | 0 |
| 1726962600 | 0.04502215 | 0.00111339 | 2.54 | 0.04399728 | 0.0450598 | 0.04352181 | 0 |
| 1726876200 | 0.04390876 | 0.00150069 | 3.54 | 0.04237885 | 0.04420013 | 0.04194961 | 0 |
| 1726789800 | 0.04240807 | 0.00192923 | 4.77 | 0.04094881 | 0.04278625 | 0.04085444 | 0 |
| 1726703400 | 0.04047884 | 0.00029258 | 0.73 | 0.04022425 | 0.0405684 | 0.03918615 | 0 |
| 1726617000 | 0.04018626 | 0.00062761 | 1.59 | 0.03945534 | 0.04109957 | 0.03891833 | 0 |
| 1726530600 | 0.03955865 | -0.000287 | -0.72 | 0.0398997 | 0.040112 | 0.03878493 | 0 |
| 1726444200 | 0.03984607 | -0.001705 | -4.10 | 0.04156249 | 0.0417576 | 0.03969531 | 0 |
| 1726357800 | 0.04155149 | -0.000437 | -1.04 | 0.04197626 | 0.04197626 | 0.04113446 | 0 |
| 1726271400 | 0.04198846 | 0.00135767 | 3.34 | 0.0405849 | 0.04233415 | 0.04018867 | 0 |
| 1726185000 | 0.04063079 | 0.00034792 | 0.86 | 0.04022649 | 0.04102582 | 0.03984212 | 0 |
| 1726098600 | 0.04028287 | -0.000775 | -1.89 | 0.04099815 | 0.04100107 | 0.03921778 | 0 |
| 1726012200 | 0.04105814 | 0.00044849 | 1.10 | 0.04050943 | 0.04121852 | 0.03991724 | 0 |
| 1725925800 | 0.04060965 | 0.00104825 | 2.65 | 0.04316959 | 0.04323611 | 0.03910398 | 0 |
| 1725839400 | 0.0395614 | 0.0005475 | 1.40 | 0.03900668 | 0.04001866 | 0.03856885 | 0 |
| 1725753000 | 0.0390139 | 0.00080947 | 2.12 | 0.03830825 | 0.03969428 | 0.03820666 | 0 |
| 1725666600 | 0.03820443 | -0.002511 | -6.17 | 0.04074528 | 0.04135673 | 0.03707315 | 0 |
| 1725580200 | 0.0407152 | -0.001312 | -3.12 | 0.0421057 | 0.0423871 | 0.04039168 | 0 |
| 1725493800 | 0.04202714 | -5.3E-5 | -0.13 | 0.0415924 | 0.04276923 | 0.03976768 | 0 |
| 1725407400 | 0.04208008 | -0.001529 | -3.51 | 0.0436026 | 0.04383759 | 0.04189237 | 0 |
| 1725321000 | 0.04360879 | 0.00182609 | 4.37 | 0.04316959 | 0.04402823 | 0.04184733 | 0 |
| 1725234600 | 0.0417827 | -0.001391 | -3.22 | 0.04316959 | 0.04323611 | 0.04136825 | 0 |
| 1725148200 | 0.04317406 | -0.000265 | -0.61 | 0.04340767 | 0.04352164 | 0.0428557 | 0 |
|
BDAMM/ETH 0.000017 ETH
+0.00%
|
BDAMM/USD $ 0.063882
+0.26%
|
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
