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 - | ON/ETH | https://v2.info.uniswap.org/token/0x3b4caaaf6f3ce5bee2871c89987cbd825ac30822 | ETH | 1 | https://v2.info.uniswap.org/token/0x3b4caaaf6f3ce5bee2871c89987cbd825ac30822 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00905964 | 0.00107761 | 11.8946227444 | 0.00885172 | 0.01001925 | 0 | CX |
| 4 | 0.00684022 | 0.00329703 | 48.2006426694 | 0.0064279 | 0.01001925 | 0 | CX |
| 12 | 0.00606157 | 0.00407568 | 67.238025792 | 0.00604549 | 0.01001925 | 0 | CX |
| 26 | 0.01024528 | -0.00010803 | -1.05443677479 | 0.00586614 | 0.01057187 | 0 | CX |
| 52 | 0.00551425 | 0.004623 | 83.8373305527 | 0.00545895 | 0.0111313 | 0 | CX |
| 156 | 0.01211653 | -0.00197928 | -16.335369945 | 0.00240872 | 0.012988 | 8.21E-6 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.01323668 | 0.00020565 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.00977845 | 3.8E-5 | 0.39 | 0.00974138 | 0.00992359 | 0.00962923 | 0 |
| 1732837800 | 0.00974023 | -0.00023 | -2.31 | 0.00993082 | 0.00995166 | 0.0096177 | 0 |
| 1732751400 | 0.00997067 | 0.00092344 | 10.21 | 0.00906826 | 0.01001925 | 0.00898016 | 0 |
| 1732665000 | 0.00904723 | -0.00024 | -2.58 | 0.00928338 | 0.00941582 | 0.00885172 | 0 |
| 1732578600 | 0.00928746 | 0.00014127 | 1.54 | 0.00929078 | 0.00962507 | 0.00896025 | 0 |
| 1732492200 | 0.00914619 | -0.000104 | -1.12 | 0.00929078 | 0.00939177 | 0.00895385 | 0 |
| 1732405800 | 0.00925004 | 0.000208 | 2.30 | 0.00905964 | 0.00951858 | 0.00903836 | 0 |
| 1732319400 | 0.00904204 | -0.000134 | -1.46 | 0.00914692 | 0.00932791 | 0.0088942 | 0 |
| 1732233000 | 0.00917583 | 0.00080702 | 9.64 | 0.00836503 | 0.00920665 | 0.00826126 | 0 |
| 1732146600 | 0.00836881 | -0.0001 | -1.18 | 0.00846904 | 0.00859764 | 0.00825688 | 0 |
| 1732060200 | 0.00846833 | -0.000285 | -3.26 | 0.00874752 | 0.00874752 | 0.00836511 | 0 |
| 1731973800 | 0.00875293 | 0.00039767 | 4.76 | 0.00835804 | 0.00875293 | 0.00820471 | 0 |
| 1731887400 | 0.00835526 | -0.000152 | -1.79 | 0.00853163 | 0.0085931 | 0.00829496 | 0 |
| 1731801000 | 0.00850739 | 8.8E-5 | 1.05 | 0.00839362 | 0.00875323 | 0.00836217 | 0 |
| 1731714600 | 0.00841954 | 0.00010159 | 1.22 | 0.00835804 | 0.00851618 | 0.008203 | 0 |
| 1731628200 | 0.00831795 | -0.000372 | -4.28 | 0.00868134 | 0.00881935 | 0.00826238 | 0 |
| 1731541800 | 0.00869012 | -0.000152 | -1.72 | 0.00882688 | 0.00907677 | 0.00848966 | 0 |
| 1731455400 | 0.00884184 | -0.000309 | -3.38 | 0.00912764 | 0.0093565 | 0.00875018 | 0 |
| 1731369000 | 0.00915116 | 0.00048293 | 5.57 | 0.00865824 | 0.00920396 | 0.00848558 | 0 |
| 1731282600 | 0.00866823 | 0.00013347 | 1.56 | 0.00847832 | 0.00882977 | 0.00841636 | 0 |
| 1731196200 | 0.00853476 | 0.00048555 | 6.03 | 0.008055 | 0.00858744 | 0.00805362 | 0 |
| 1731109800 | 0.00804921 | 0.00015885 | 2.01 | 0.00797354 | 0.00811914 | 0.00786303 | 0 |
| 1731023400 | 0.00789036 | 0.00048342 | 6.53 | 0.00737775 | 0.00794068 | 0.0073567 | 0 |
| 1730937000 | 0.00740694 | 0.00080469 | 12.19 | 0.0066001 | 0.00746348 | 0.00659752 | 0 |
| 1730850600 | 0.00660225 | 9.5E-5 | 1.46 | 0.00654943 | 0.00674035 | 0.00647841 | 0 |
| 1730764200 | 0.00650716 | -0.000177 | -2.65 | 0.00678384 | 0.0067846 | 0.0064279 | 0 |
| 1730677800 | 0.00668372 | -8.1E-5 | -1.20 | 0.00678384 | 0.0067846 | 0.00655775 | 0 |
| 1730591400 | 0.00676499 | -6.5E-5 | -0.95 | 0.00684022 | 0.00685945 | 0.00673542 | 0 |
| 1730505000 | 0.00683021 | -1.8E-5 | -0.26 | 0.00685842 | 0.0070319 | 0.00672685 | 0 |
| 1730418600 | 0.00684798 | -0.000387 | -5.35 | 0.00723411 | 0.00725472 | 0.00681626 | 0 |
| 1730332200 | 0.00723541 | 6.8E-5 | 0.95 | 0.00716592 | 0.00739211 | 0.00708764 | 0 |
| 1730245800 | 0.00716698 | 0.00018945 | 2.72 | 0.00697549 | 0.00729112 | 0.00696586 | 0 |
| 1730159400 | 0.00697753 | 0.00016105 | 2.36 | 0.00689729 | 0.00703299 | 0.00669386 | 0 |
| 1730073000 | 0.00681648 | 7.2E-5 | 1.07 | 0.00673624 | 0.0068619 | 0.00669903 | 0 |
| 1729986600 | 0.00674434 | 0.00017927 | 2.73 | 0.00662842 | 0.00680247 | 0.00660609 | 0 |
| 1729900200 | 0.00656507 | -0.000321 | -4.66 | 0.00689729 | 0.00695767 | 0.00650161 | 0 |
| 1729813800 | 0.00688573 | 2.6E-5 | 0.38 | 0.00685271 | 0.00695572 | 0.00682442 | 0 |
| 1729727400 | 0.00685962 | -0.000275 | -3.85 | 0.0071265 | 0.00713322 | 0.00668864 | 0 |
| 1729641000 | 0.00713491 | -0.000118 | -1.63 | 0.00726229 | 0.00726229 | 0.00709055 | 0 |
| 1729554600 | 0.00725255 | -0.000202 | -2.71 | 0.00747472 | 0.00752047 | 0.00722804 | 0 |
| 1729468200 | 0.00745494 | 0.00025081 | 3.48 | 0.00720979 | 0.00748919 | 0.00717125 | 0 |
| 1729381800 | 0.00720413 | 1.7E-5 | 0.24 | 0.00718436 | 0.00724107 | 0.00716127 | 0 |
| 1729295400 | 0.00718754 | 0.00010801 | 1.53 | 0.00666478 | 0.00727697 | 0.00658637 | 0 |
| 1729209000 | 0.00707953 | -2.0E-5 | -0.28 | 0.00666478 | 0.00710934 | 0.00658637 | 0 |
| 1729122600 | 0.00709982 | 3.4E-5 | 0.48 | 0.00708889 | 0.00719157 | 0.00705181 | 0 |
| 1729036200 | 0.00706596 | -8.3E-5 | -1.16 | 0.00715123 | 0.0072961 | 0.00692781 | 0 |
| 1728949800 | 0.00714903 | 0.00043635 | 6.50 | 0.00666478 | 0.00721455 | 0.00658637 | 0 |
| 1728863400 | 0.00671268 | -2.4E-5 | -0.36 | 0.0067429 | 0.00675188 | 0.0066285 | 0 |
| 1728777000 | 0.00673632 | 0.00011606 | 1.75 | 0.00663394 | 0.00676706 | 0.00662494 | 0 |
| 1728690600 | 0.00662026 | 0.00013908 | 2.15 | 0.00648015 | 0.00671872 | 0.00647444 | 0 |
| 1728604200 | 0.00648118 | 3.9E-5 | 0.61 | 0.0064498 | 0.00656151 | 0.00633887 | 0 |
| 1728517800 | 0.0064418 | -0.000198 | -2.98 | 0.00663048 | 0.00671176 | 0.00640111 | 0 |
| 1728431400 | 0.00663952 | 3.7E-5 | 0.56 | 0.00660726 | 0.00669166 | 0.00654494 | 0 |
| 1728345000 | 0.0066025 | -3.3E-5 | -0.50 | 0.00666478 | 0.00684901 | 0.00654932 | 0 |
| 1728258600 | 0.00663584 | 6.6E-5 | 1.00 | 0.00655639 | 0.00667569 | 0.00654932 | 0 |
| 1728172200 | 0.00656942 | 2.0E-6 | 0.03 | 0.00658231 | 0.00660225 | 0.00650226 | 0 |
| 1728085800 | 0.00656746 | 0.00017476 | 2.73 | 0.00639708 | 0.00663609 | 0.00636583 | 0 |
| 1727999400 | 0.0063927 | -3.0E-5 | -0.47 | 0.00666478 | 0.00679502 | 0.00629364 | 0 |
| 1727913000 | 0.00642238 | -0.000246 | -3.69 | 0.00666478 | 0.00679502 | 0.00640845 | 0 |
| 1727826600 | 0.00666802 | -0.000389 | -5.51 | 0.00707994 | 0.00722562 | 0.00659956 | 0 |
| 1727740200 | 0.00705687 | -0.000161 | -2.23 | 0.0072325 | 0.00723582 | 0.0070047 | 0 |
| 1727653800 | 0.00721771 | -6.0E-5 | -0.82 | 0.00727888 | 0.00729822 | 0.00717084 | 0 |
| 1727567400 | 0.0072779 | -6.0E-5 | -0.82 | 0.00734179 | 0.00735727 | 0.00721874 | 0 |
| 1727481000 | 0.00733752 | 0.0001852 | 2.59 | 0.00715101 | 0.00741888 | 0.00711688 | 0 |
| 1727394600 | 0.00715232 | 0.00014756 | 2.11 | 0.00702467 | 0.0072488 | 0.00696164 | 0 |
| 1727308200 | 0.00700476 | -0.000217 | -3.00 | 0.00721093 | 0.00724782 | 0.0069611 | 0 |
| 1727221800 | 0.00722206 | 1.7E-5 | 0.24 | 0.00720302 | 0.00726468 | 0.00706033 | 0 |
| 1727135400 | 0.00720492 | 0.00018134 | 2.58 | 0.00624308 | 0.00734546 | 0.0061581 | 0 |
| 1727049000 | 0.00702358 | -0.0001 | -1.40 | 0.00711513 | 0.00713075 | 0.00687713 | 0 |
| 1726962600 | 0.00712392 | 0.00017617 | 2.54 | 0.00696175 | 0.00712988 | 0.00688652 | 0 |
| 1726876200 | 0.00694775 | 0.00023746 | 3.54 | 0.00670567 | 0.00699385 | 0.00663775 | 0 |
| 1726789800 | 0.00671029 | 0.00030527 | 4.77 | 0.00647939 | 0.00677013 | 0.00646446 | 0 |
| 1726703400 | 0.00640502 | 4.6E-5 | 0.72 | 0.00636474 | 0.0064192 | 0.00620048 | 0 |
| 1726617000 | 0.00635873 | 9.9E-5 | 1.58 | 0.00624308 | 0.00650324 | 0.0061581 | 0 |
| 1726530600 | 0.00625942 | -4.5E-5 | -0.71 | 0.00631339 | 0.00634698 | 0.006137 | 0 |
| 1726444200 | 0.0063049 | -0.00027 | -4.11 | 0.00657649 | 0.00660736 | 0.00628105 | 0 |
| 1726357800 | 0.00657475 | -6.9E-5 | -1.04 | 0.00664196 | 0.00664196 | 0.00650876 | 0 |
| 1726271400 | 0.00664389 | 0.00021482 | 3.34 | 0.00642181 | 0.00669859 | 0.00635911 | 0 |
| 1726185000 | 0.00642907 | 5.5E-5 | 0.86 | 0.00636509 | 0.00649157 | 0.00630428 | 0 |
| 1726098600 | 0.00637402 | -0.000123 | -1.89 | 0.0064872 | 0.00648766 | 0.00620548 | 0 |
| 1726012200 | 0.00649669 | 7.1E-5 | 1.10 | 0.00640987 | 0.00652207 | 0.00631616 | 0 |
| 1725925800 | 0.00642572 | 0.00016586 | 2.65 | 0.00683079 | 0.00684131 | 0.00618748 | 0 |
| 1725839400 | 0.00625986 | 8.7E-5 | 1.41 | 0.00617208 | 0.00633221 | 0.0061028 | 0 |
| 1725753000 | 0.00617323 | 0.00012809 | 2.12 | 0.00606157 | 0.00628088 | 0.00604549 | 0 |
| 1725666600 | 0.00604514 | -0.000397 | -6.16 | 0.00644718 | 0.00654393 | 0.00586614 | 0 |
| 1725580200 | 0.00644242 | -0.000208 | -3.13 | 0.00666244 | 0.00670697 | 0.00639123 | 0 |
| 1725493800 | 0.00665001 | -8.0E-6 | -0.12 | 0.00658123 | 0.00676744 | 0.0062925 | 0 |
| 1725407400 | 0.00665839 | -0.000242 | -3.51 | 0.0068993 | 0.00693648 | 0.00662869 | 0 |
| 1725321000 | 0.00690028 | 0.00028894 | 4.37 | 0.00683079 | 0.00696665 | 0.00662156 | 0 |
| 1725234600 | 0.00661134 | -0.00022 | -3.22 | 0.00683079 | 0.00684131 | 0.00654576 | 0 |
| 1725148200 | 0.00683149 | -4.2E-5 | -0.61 | 0.00686846 | 0.00688649 | 0.00678112 | 0 |
| 1725061800 | 0.00687335 | -1.0E-6 | -0.01 | 0.00686995 | 0.00690553 | 0.00663992 | 0 |
|
ON/ETH 0.00000272 ETH
+0.00%
|
ON/USD $ 0.010137
+3.71%
|
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
