Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | H3X/ETH | https://v2.info.uniswap.org/token/0x85eba557c06c348395fd49e35d860f58a4f7c95a | ETH | 1 | https://v2.info.uniswap.org/token/0x85eba557c06c348395fd49e35d860f58a4f7c95a | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00158794 | 0.00015474 | 9.74470068139 | 0.00154816 | 0.0018047 | 0 | CX |
| 4 | 0.00134361 | 0.00039907 | 29.701327022 | 0.00120523 | 0.0018047 | 0 | CX |
| 12 | 0.00123398 | 0.0005087 | 41.2243310264 | 0.0010999 | 0.0018047 | 0 | CX |
| 26 | 0.00187082 | -0.00012814 | -6.84940293561 | 0.0010999 | 0.00202496 | 0 | CX |
| 52 | 0.00094432 | 0.00079836 | 84.5433751271 | 0.00093675 | 0.00208711 | 0 | CX |
| 156 | 0.0023805 | -0.00063782 | -26.7935307708 | 0.00048484 | 0.00281725 | 0.00054265 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.00445475 | 0.01473233 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.00169635 | -4.5E-5 | -2.58 | 0.00174063 | 0.00176546 | 0.00165969 | 0 |
| 1732578600 | 0.0017414 | 2.6E-5 | 1.52 | 0.00158794 | 0.0018047 | 0.00154816 | 0 |
| 1732492200 | 0.00171491 | -1.9E-5 | -1.10 | 0.00174202 | 0.00176095 | 0.00167884 | 0 |
| 1732405800 | 0.00173438 | 3.9E-5 | 2.30 | 0.00169868 | 0.00178473 | 0.00169469 | 0 |
| 1732319400 | 0.00169538 | -2.5E-5 | -1.45 | 0.00171504 | 0.00174898 | 0.00166766 | 0 |
| 1732233000 | 0.00172046 | 0.00015131 | 9.64 | 0.00156844 | 0.00172624 | 0.00154898 | 0 |
| 1732146600 | 0.00156915 | -1.9E-5 | -1.20 | 0.00158794 | 0.00161205 | 0.00154816 | 0 |
| 1732060200 | 0.00158781 | -5.3E-5 | -3.23 | 0.00164016 | 0.00164016 | 0.00156845 | 0 |
| 1731973800 | 0.00164117 | 7.5E-5 | 4.79 | 0.0017292 | 0.00176506 | 0.00135371 | 0 |
| 1731887400 | 0.00156661 | -2.9E-5 | -1.82 | 0.00159968 | 0.0016112 | 0.0015553 | 0 |
| 1731801000 | 0.00159513 | 1.6E-5 | 1.01 | 0.0015738 | 0.00164123 | 0.0015679 | 0 |
| 1731714600 | 0.00157866 | 1.9E-5 | 1.22 | 0.00156713 | 0.00159678 | 0.00153806 | 0 |
| 1731628200 | 0.00155961 | -7.0E-5 | -4.30 | 0.00162775 | 0.00165362 | 0.00154919 | 0 |
| 1731541800 | 0.00162939 | -2.8E-5 | -1.69 | 0.00165504 | 0.00170189 | 0.00159181 | 0 |
| 1731455400 | 0.00165784 | -5.8E-5 | -3.38 | 0.00171143 | 0.00175434 | 0.00164065 | 0 |
| 1731369000 | 0.00171584 | 9.1E-5 | 5.60 | 0.00162342 | 0.00172574 | 0.00159104 | 0 |
| 1731282600 | 0.00162529 | 2.5E-5 | 1.56 | 0.00158968 | 0.00165558 | 0.00157806 | 0 |
| 1731196200 | 0.00160026 | 9.1E-5 | 6.03 | 0.00151031 | 0.00161014 | 0.00151005 | 0 |
| 1731109800 | 0.00150922 | 3.0E-5 | 2.03 | 0.00149503 | 0.00152233 | 0.00147431 | 0 |
| 1731023400 | 0.00147944 | 9.1E-5 | 6.55 | 0.00138332 | 0.00148887 | 0.00137938 | 0 |
| 1730937000 | 0.0013888 | 0.00015088 | 12.19 | 0.00123752 | 0.0013994 | 0.00123703 | 0 |
| 1730850600 | 0.00123792 | 1.8E-5 | 1.48 | 0.00122801 | 0.00126381 | 0.0012147 | 0 |
| 1730764200 | 0.00122009 | -3.3E-5 | -2.63 | 0.0017292 | 0.00176506 | 0.00120523 | 0 |
| 1730677800 | 0.00125319 | -1.5E-5 | -1.18 | 0.00127197 | 0.00127211 | 0.00122957 | 0 |
| 1730591400 | 0.00126843 | -1.2E-5 | -0.94 | 0.00128254 | 0.00128614 | 0.00126289 | 0 |
| 1730505000 | 0.00128066 | -3.0E-6 | -0.23 | 0.00128595 | 0.00131848 | 0.00126128 | 0 |
| 1730418600 | 0.00128399 | -7.3E-5 | -5.38 | 0.00135639 | 0.00136026 | 0.00127804 | 0 |
| 1730332200 | 0.00135664 | 1.3E-5 | 0.97 | 0.00134361 | 0.00138602 | 0.00132893 | 0 |
| 1730245800 | 0.0013438 | 3.6E-5 | 2.75 | 0.0013079 | 0.00136708 | 0.00130609 | 0 |
| 1730159400 | 0.00130828 | 3.0E-5 | 2.35 | 0.0017292 | 0.00176506 | 0.00126894 | 0 |
| 1730073000 | 0.00127809 | 1.4E-5 | 1.11 | 0.00126304 | 0.0012866 | 0.00125606 | 0 |
| 1729986600 | 0.00126456 | 3.4E-5 | 2.76 | 0.00124282 | 0.00127546 | 0.00123864 | 0 |
| 1729900200 | 0.00123095 | -6.0E-5 | -4.65 | 0.00129324 | 0.00130456 | 0.00121905 | 0 |
| 1729813800 | 0.00129107 | 5.0E-6 | 0.39 | 0.00128488 | 0.00130419 | 0.00127957 | 0 |
| 1729727400 | 0.00128617 | -5.2E-5 | -3.89 | 0.00133622 | 0.00133748 | 0.00125412 | 0 |
| 1729641000 | 0.00133779 | -2.2E-5 | -1.62 | 0.00136167 | 0.00136167 | 0.00132947 | 0 |
| 1729554600 | 0.00135985 | -3.8E-5 | -2.72 | 0.00140151 | 0.00141008 | 0.00135525 | 0 |
| 1729468200 | 0.0013978 | 4.7E-5 | 3.48 | 0.00135183 | 0.00140422 | 0.0013446 | 0 |
| 1729381800 | 0.00135077 | 3.0E-6 | 0.22 | 0.00134706 | 0.0013577 | 0.00134273 | 0 |
| 1729295400 | 0.00134766 | 2.0E-5 | 1.51 | 0.0017292 | 0.00176506 | 0.00133071 | 0 |
| 1729209000 | 0.00132741 | -4.0E-6 | -0.30 | 0.0017292 | 0.00176506 | 0.0013244 | 0 |
| 1729122600 | 0.00133121 | 6.0E-6 | 0.45 | 0.00132916 | 0.00134841 | 0.00132221 | 0 |
| 1729036200 | 0.00132486 | -1.6E-5 | -1.19 | 0.00134085 | 0.00136801 | 0.00129896 | 0 |
| 1728949800 | 0.00134044 | 8.2E-5 | 6.52 | 0.0017292 | 0.00176506 | 0.00128311 | 0 |
| 1728863400 | 0.00125862 | -4.0E-6 | -0.32 | 0.00126429 | 0.00126597 | 0.00124284 | 0 |
| 1728777000 | 0.00126306 | 2.2E-5 | 1.77 | 0.00124386 | 0.00126882 | 0.00124217 | 0 |
| 1728690600 | 0.00124129 | 2.6E-5 | 2.14 | 0.00121502 | 0.00125976 | 0.00121395 | 0 |
| 1728604200 | 0.00121522 | 7.0E-6 | 0.58 | 0.00120933 | 0.00123028 | 0.00118853 | 0 |
| 1728517800 | 0.00120783 | -3.7E-5 | -2.97 | 0.00124321 | 0.00125845 | 0.0012002 | 0 |
| 1728431400 | 0.00124491 | 7.0E-6 | 0.57 | 0.00123886 | 0.00125468 | 0.00122717 | 0 |
| 1728345000 | 0.00123796 | -6.0E-6 | -0.48 | 0.0017292 | 0.00176506 | 0.00122799 | 0 |
| 1728258600 | 0.00124422 | 1.2E-5 | 0.97 | 0.00122932 | 0.00125169 | 0.00122799 | 0 |
| 1728172200 | 0.00123176 | 3.6E-7 | 0.03 | 0.00123418 | 0.00123792 | 0.00121917 | 0 |
| 1728085800 | 0.0012314 | 3.3E-5 | 2.75 | 0.00119945 | 0.00124426 | 0.00119359 | 0 |
| 1727999400 | 0.00119863 | -6.0E-6 | -0.50 | 0.0017292 | 0.00176506 | 0.00118005 | 0 |
| 1727913000 | 0.00120419 | -4.6E-5 | -3.68 | 0.00124964 | 0.00127406 | 0.00120158 | 0 |
| 1727826600 | 0.00125025 | -7.3E-5 | -5.52 | 0.00132748 | 0.0013548 | 0.00123741 | 0 |
| 1727740200 | 0.00132316 | -3.0E-5 | -2.22 | 0.00135609 | 0.00135671 | 0.00131338 | 0 |
| 1727653800 | 0.00135332 | -1.1E-5 | -0.81 | 0.00136479 | 0.00136841 | 0.00134453 | 0 |
| 1727567400 | 0.0013646 | -1.1E-5 | -0.80 | 0.00137658 | 0.00137948 | 0.00135351 | 0 |
| 1727481000 | 0.00137578 | 3.5E-5 | 2.61 | 0.00134081 | 0.00139104 | 0.00133441 | 0 |
| 1727394600 | 0.00134106 | 2.8E-5 | 2.13 | 0.00131712 | 0.00135915 | 0.0013053 | 0 |
| 1727308200 | 0.00131339 | -4.1E-5 | -3.03 | 0.00135205 | 0.00135896 | 0.0013052 | 0 |
| 1727221800 | 0.00135413 | 3.0E-6 | 0.22 | 0.00135056 | 0.00136212 | 0.00132381 | 0 |
| 1727135400 | 0.00135092 | 3.4E-5 | 2.58 | 0.0017292 | 0.00176506 | 0.00134289 | 0 |
| 1727049000 | 0.00131692 | -1.9E-5 | -1.42 | 0.00133408 | 0.00133701 | 0.00128946 | 0 |
| 1726962600 | 0.00133573 | 3.3E-5 | 2.53 | 0.00130532 | 0.00133685 | 0.00129122 | 0 |
| 1726876200 | 0.0013027 | 4.5E-5 | 3.58 | 0.00125731 | 0.00131134 | 0.00124457 | 0 |
| 1726789800 | 0.00125818 | 5.7E-5 | 4.75 | 0.00121488 | 0.0012694 | 0.00121208 | 0 |
| 1726703400 | 0.00120094 | 9.0E-6 | 0.75 | 0.00119338 | 0.0012036 | 0.00116259 | 0 |
| 1726617000 | 0.00119226 | 1.9E-5 | 1.62 | 0.00117057 | 0.00121935 | 0.00115464 | 0 |
| 1726530600 | 0.00117364 | -9.0E-6 | -0.76 | 0.00118376 | 0.00119005 | 0.00115068 | 0 |
| 1726444200 | 0.00118216 | -5.1E-5 | -4.14 | 0.00123309 | 0.00123888 | 0.00117769 | 0 |
| 1726357800 | 0.00123276 | -1.3E-5 | -1.04 | 0.00124536 | 0.00124536 | 0.00122039 | 0 |
| 1726271400 | 0.00124573 | 4.0E-5 | 3.32 | 0.00120408 | 0.00125598 | 0.00119233 | 0 |
| 1726185000 | 0.00120545 | 1.0E-5 | 0.84 | 0.00119345 | 0.00121717 | 0.00118205 | 0 |
| 1726098600 | 0.00119512 | -2.3E-5 | -1.89 | 0.00121635 | 0.00121643 | 0.00116352 | 0 |
| 1726012200 | 0.00121812 | 1.3E-5 | 1.08 | 0.00120185 | 0.00122288 | 0.00118428 | 0 |
| 1725925800 | 0.00120482 | 3.1E-5 | 2.64 | 0.0017292 | 0.00176506 | 0.00116015 | 0 |
| 1725839400 | 0.00117372 | 1.6E-5 | 1.38 | 0.00115726 | 0.00118729 | 0.00114427 | 0 |
| 1725753000 | 0.00115748 | 2.4E-5 | 2.12 | 0.00113654 | 0.00117766 | 0.00113353 | 0 |
| 1725666600 | 0.00113346 | -7.4E-5 | -6.13 | 0.00120884 | 0.00122698 | 0.0010999 | 0 |
| 1725580200 | 0.00120795 | -3.9E-5 | -3.13 | 0.0012492 | 0.00125755 | 0.00119835 | 0 |
| 1725493800 | 0.00124687 | -2.0E-6 | -0.16 | 0.00123398 | 0.00126889 | 0.00117984 | 0 |
| 1725407400 | 0.00124844 | -4.5E-5 | -3.48 | 0.00129362 | 0.00130059 | 0.00124288 | 0 |
| 1725321000 | 0.0012938 | 5.4E-5 | 4.36 | 0.0017292 | 0.00176506 | 0.00124154 | 0 |
| 1725234600 | 0.00123962 | -4.1E-5 | -3.20 | 0.00128077 | 0.00128274 | 0.00122733 | 0 |
| 1725148200 | 0.0012809 | -8.0E-6 | -0.62 | 0.00128783 | 0.00129121 | 0.00127146 | 0 |
| 1725061800 | 0.00128875 | -2.1E-7 | -0.02 | 0.00128811 | 0.00129478 | 0.00124498 | 0 |
| 1724975400 | 0.00128896 | -3.0E-6 | -0.23 | 0.00128918 | 0.00132381 | 0.00127911 | 0 |
| 1724889000 | 0.00129171 | 3.5E-5 | 2.79 | 0.00125392 | 0.0013027 | 0.0012344 | 0 |
| 1724802600 | 0.00125651 | -0.000112 | -8.18 | 0.00136993 | 0.00137697 | 0.0012284 | 0 |
|
H3X/BTC 0 BTC
-
|
H3X/EUR 0 €
-
|
|
H3X/USD $ 0.001743
+2.75%
|
H3X/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
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
