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.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.59E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733270523 | OPOE/ETH | https://info.uniswap.org/#/tokens/0x1fc187335b1fcb6c44c763405029c419e80618ad | ETH | 1 | https://info.uniswap.org/#/tokens/0x1fc187335b1fcb6c44c763405029c419e80618ad | 0 | 19 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01863661 | 0.0027917 | 14.9796556348 | 0.01845555 | 0.02101342 | 0 | CX |
| 4 | 0.01356419 | 0.00786412 | 57.977070507 | 0.01355888 | 0.02101342 | 0 | CX |
| 12 | 0.01333215 | 0.00809616 | 60.7265894848 | 0.01261243 | 0.02101342 | 0 | CX |
| 26 | 0.0210535 | 0.00037481 | 1.78027406369 | 0.01205578 | 0.02172676 | 0 | CX |
| 52 | 0.01260528 | 0.00882303 | 69.9947164998 | 0.01184493 | 0.02287646 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.02287646 | 0.00019281 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.02287646 | 0.00019281 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269800 | 0.02024675 | -9.9E-5 | -0.49 | 0.02033138 | 0.02051736 | 0.01967858 | 0 |
| 1733183400 | 0.02034536 | -0.000408 | -1.97 | 0.02073716 | 0.02101342 | 0.0199781 | 0 |
| 1733097000 | 0.02075365 | 4.5E-5 | 0.22 | 0.0207683 | 0.02093136 | 0.02047622 | 0 |
| 1733010600 | 0.02070849 | 0.00061233 | 3.05 | 0.02004931 | 0.02087183 | 0.01999084 | 0 |
| 1732924200 | 0.02009616 | 7.9E-5 | 0.39 | 0.02001997 | 0.02039444 | 0.01978949 | 0 |
| 1732837800 | 0.02001762 | -0.000474 | -2.31 | 0.02040931 | 0.02045213 | 0.01976579 | 0 |
| 1732751400 | 0.0204912 | 0.0018978 | 10.21 | 0.01863661 | 0.02059104 | 0.01845555 | 0 |
| 1732665000 | 0.0185934 | -0.000494 | -2.59 | 0.01907872 | 0.0193509 | 0.01819159 | 0 |
| 1732578600 | 0.01908711 | 0.00029035 | 1.54 | 0.01776921 | 0.01978094 | 0.01769061 | 0 |
| 1732492200 | 0.01879676 | -0.000213 | -1.12 | 0.01909393 | 0.01930148 | 0.01840149 | 0 |
| 1732405800 | 0.01901019 | 0.00042747 | 2.30 | 0.01861889 | 0.01956209 | 0.01857517 | 0 |
| 1732319400 | 0.01858272 | -0.000275 | -1.46 | 0.01879827 | 0.01917023 | 0.0182789 | 0 |
| 1732233000 | 0.01885769 | 0.00165855 | 9.64 | 0.01719137 | 0.01892103 | 0.01697811 | 0 |
| 1732146600 | 0.01719914 | -0.000205 | -1.18 | 0.01740513 | 0.01766943 | 0.01696911 | 0 |
| 1732060200 | 0.01740368 | -0.000585 | -3.25 | 0.01797744 | 0.01797744 | 0.01719154 | 0 |
| 1731973800 | 0.01798856 | 0.00081726 | 4.76 | 0.01776921 | 0.01798856 | 0.01708538 | 0 |
| 1731887400 | 0.0171713 | -0.000313 | -1.79 | 0.01753376 | 0.01766009 | 0.01704737 | 0 |
| 1731801000 | 0.01748395 | 0.00018056 | 1.04 | 0.01725012 | 0.01798917 | 0.0171855 | 0 |
| 1731714600 | 0.01730339 | 0.00020878 | 1.22 | 0.017177 | 0.01750201 | 0.01685837 | 0 |
| 1731628200 | 0.01709461 | -0.000765 | -4.28 | 0.01784143 | 0.01812507 | 0.0169804 | 0 |
| 1731541800 | 0.01785949 | -0.000312 | -1.72 | 0.01814055 | 0.0186541 | 0.0174475 | 0 |
| 1731455400 | 0.0181713 | -0.000636 | -3.38 | 0.01875864 | 0.01922898 | 0.01798291 | 0 |
| 1731369000 | 0.01880699 | 0.0009925 | 5.57 | 0.01779397 | 0.01891549 | 0.01743912 | 0 |
| 1731282600 | 0.01781449 | 0.0002743 | 1.56 | 0.01742419 | 0.01814648 | 0.01729685 | 0 |
| 1731196200 | 0.01754019 | 0.00099788 | 6.03 | 0.01655422 | 0.01764846 | 0.01655137 | 0 |
| 1731109800 | 0.01654231 | 0.00032645 | 2.01 | 0.0163868 | 0.01668603 | 0.01615968 | 0 |
| 1731023400 | 0.01621586 | 0.00099351 | 6.53 | 0.01516237 | 0.01631927 | 0.0151191 | 0 |
| 1730937000 | 0.01522235 | 0.00165375 | 12.19 | 0.01356419 | 0.01533856 | 0.01355888 | 0 |
| 1730850600 | 0.0135686 | 0.00019542 | 1.46 | 0.01346004 | 0.01385241 | 0.01331409 | 0 |
| 1730764200 | 0.01337318 | -0.000363 | -2.64 | 0.01776921 | 0.01792265 | 0.01321028 | 0 |
| 1730677800 | 0.01373602 | -0.000167 | -1.20 | 0.01394179 | 0.01394336 | 0.01347715 | 0 |
| 1730591400 | 0.01390305 | -0.000134 | -0.95 | 0.01405767 | 0.01409719 | 0.01384229 | 0 |
| 1730505000 | 0.0140371 | -3.7E-5 | -0.26 | 0.01409507 | 0.0144516 | 0.01382468 | 0 |
| 1730418600 | 0.0140736 | -0.000796 | -5.35 | 0.01486716 | 0.01490953 | 0.01400842 | 0 |
| 1730332200 | 0.01486984 | 0.00014064 | 0.95 | 0.01472702 | 0.01519188 | 0.01456614 | 0 |
| 1730245800 | 0.0147292 | 0.00038935 | 2.72 | 0.01433566 | 0.01498433 | 0.01431587 | 0 |
| 1730159400 | 0.01433985 | 0.00033098 | 2.36 | 0.01776921 | 0.01792265 | 0.01390859 | 0 |
| 1730073000 | 0.01400887 | 0.00014825 | 1.07 | 0.01384397 | 0.01410222 | 0.01376749 | 0 |
| 1729986600 | 0.01386062 | 0.00036843 | 2.73 | 0.01362238 | 0.01398008 | 0.01357648 | 0 |
| 1729900200 | 0.01349219 | -0.000659 | -4.66 | 0.01417495 | 0.01429905 | 0.01336177 | 0 |
| 1729813800 | 0.01415119 | 5.4E-5 | 0.38 | 0.01408333 | 0.01429502 | 0.01402519 | 0 |
| 1729727400 | 0.01409753 | -0.000566 | -3.86 | 0.01464602 | 0.01465983 | 0.01374614 | 0 |
| 1729641000 | 0.01466329 | -0.000242 | -1.62 | 0.01492507 | 0.01492507 | 0.01457212 | 0 |
| 1729554600 | 0.01490506 | -0.000416 | -2.72 | 0.01536165 | 0.01545567 | 0.01485469 | 0 |
| 1729468200 | 0.01532101 | 0.00051545 | 3.48 | 0.01481718 | 0.01539139 | 0.01473797 | 0 |
| 1729381800 | 0.01480556 | 3.4E-5 | 0.23 | 0.01476492 | 0.01488147 | 0.01471746 | 0 |
| 1729295400 | 0.01477146 | 0.00022198 | 1.53 | 0.01776921 | 0.01792265 | 0.0145857 | 0 |
| 1729209000 | 0.01454948 | -4.2E-5 | -0.29 | 0.01776921 | 0.01792265 | 0.01451655 | 0 |
| 1729122600 | 0.01459118 | 7.0E-5 | 0.48 | 0.01456871 | 0.01477973 | 0.01449252 | 0 |
| 1729036200 | 0.01452159 | -0.000171 | -1.16 | 0.01469683 | 0.01499456 | 0.01423767 | 0 |
| 1728949800 | 0.0146923 | 0.00089674 | 6.50 | 0.01776921 | 0.01792265 | 0.01406393 | 0 |
| 1728863400 | 0.01379556 | -4.9E-5 | -0.35 | 0.01385766 | 0.01387611 | 0.01362255 | 0 |
| 1728777000 | 0.01384413 | 0.00023852 | 1.75 | 0.01363373 | 0.0139073 | 0.01361522 | 0 |
| 1728690600 | 0.01360561 | 0.00028582 | 2.15 | 0.01331767 | 0.01380797 | 0.01330593 | 0 |
| 1728604200 | 0.01331979 | 8.1E-5 | 0.61 | 0.01325528 | 0.01348486 | 0.01302732 | 0 |
| 1728517800 | 0.01323885 | -0.000406 | -2.98 | 0.01362663 | 0.01379366 | 0.01315522 | 0 |
| 1728431400 | 0.01364519 | 7.6E-5 | 0.56 | 0.01357889 | 0.01375235 | 0.01345082 | 0 |
| 1728345000 | 0.01356911 | -6.9E-5 | -0.51 | 0.01776921 | 0.01792265 | 0.01345982 | 0 |
| 1728258600 | 0.01363764 | 0.00013651 | 1.01 | 0.01347435 | 0.01371953 | 0.01345982 | 0 |
| 1728172200 | 0.01350113 | 4.0E-6 | 0.03 | 0.01352763 | 0.0135686 | 0.01336311 | 0 |
| 1728085800 | 0.01349711 | 0.00035916 | 2.73 | 0.01314695 | 0.01363814 | 0.01308272 | 0 |
| 1727999400 | 0.01313795 | -6.1E-5 | -0.46 | 0.01776921 | 0.01792265 | 0.01293436 | 0 |
| 1727913000 | 0.01319894 | -0.000505 | -3.69 | 0.01369712 | 0.01396477 | 0.01317031 | 0 |
| 1727826600 | 0.01370377 | -0.000799 | -5.51 | 0.01455032 | 0.01484972 | 0.01356307 | 0 |
| 1727740200 | 0.01450291 | -0.000331 | -2.23 | 0.01486386 | 0.01487068 | 0.0143957 | 0 |
| 1727653800 | 0.01483345 | -0.000124 | -0.83 | 0.01495917 | 0.01499892 | 0.01473714 | 0 |
| 1727567400 | 0.01495716 | -0.000123 | -0.82 | 0.01508847 | 0.01512027 | 0.01483558 | 0 |
| 1727481000 | 0.01507969 | 0.00038062 | 2.59 | 0.01469638 | 0.01524689 | 0.01462623 | 0 |
| 1727394600 | 0.01469907 | 0.00030326 | 2.11 | 0.01443673 | 0.01489735 | 0.01430721 | 0 |
| 1727308200 | 0.01439581 | -0.000447 | -3.01 | 0.01481953 | 0.01489533 | 0.01430609 | 0 |
| 1727221800 | 0.0148424 | 3.5E-5 | 0.24 | 0.01480327 | 0.01492999 | 0.01451001 | 0 |
| 1727135400 | 0.01480718 | 0.00037269 | 2.58 | 0.01776921 | 0.01792265 | 0.01471914 | 0 |
| 1727049000 | 0.01443449 | -0.000206 | -1.41 | 0.01462265 | 0.01465474 | 0.01413353 | 0 |
| 1726962600 | 0.01464071 | 0.00036207 | 2.54 | 0.01430743 | 0.01465295 | 0.01415281 | 0 |
| 1726876200 | 0.01427864 | 0.000488 | 3.54 | 0.01378113 | 0.01437339 | 0.01364155 | 0 |
| 1726789800 | 0.01379064 | 0.00062737 | 4.77 | 0.0133161 | 0.01391362 | 0.01328541 | 0 |
| 1726703400 | 0.01316327 | 9.5E-5 | 0.73 | 0.01308048 | 0.0131924 | 0.0127429 | 0 |
| 1726617000 | 0.01306813 | 0.00020409 | 1.59 | 0.01283044 | 0.01336513 | 0.01265581 | 0 |
| 1726530600 | 0.01286404 | -9.3E-5 | -0.72 | 0.01297494 | 0.01304398 | 0.01261243 | 0 |
| 1726444200 | 0.0129575 | -0.000555 | -4.11 | 0.01351566 | 0.01357911 | 0.01290848 | 0 |
| 1726357800 | 0.01351209 | -0.000142 | -1.04 | 0.01365022 | 0.01365022 | 0.01337647 | 0 |
| 1726271400 | 0.01365418 | 0.00044149 | 3.34 | 0.01319776 | 0.0137666 | 0.01306891 | 0 |
| 1726185000 | 0.01321269 | 0.00011314 | 0.86 | 0.01308121 | 0.01334114 | 0.01295622 | 0 |
| 1726098600 | 0.01309955 | -0.000252 | -1.89 | 0.01333215 | 0.0133331 | 0.01275319 | 0 |
| 1726012200 | 0.01335165 | 0.00014584 | 1.10 | 0.01317322 | 0.01340381 | 0.01298065 | 0 |
| 1725925800 | 0.01320581 | 0.00034088 | 2.65 | 0.01776921 | 0.01792265 | 0.01271618 | 0 |
| 1725839400 | 0.01286493 | 0.00017804 | 1.40 | 0.01268454 | 0.01301363 | 0.01254217 | 0 |
| 1725753000 | 0.01268689 | 0.00026323 | 2.12 | 0.01245742 | 0.01290814 | 0.01242438 | 0 |
| 1725666600 | 0.01242366 | -0.000816 | -6.16 | 0.01324992 | 0.01344875 | 0.01205578 | 0 |
| 1725580200 | 0.01324013 | -0.000427 | -3.12 | 0.01369231 | 0.01378382 | 0.01313493 | 0 |
| 1725493800 | 0.01366676 | -1.7E-5 | -0.12 | 0.01352539 | 0.01390808 | 0.01293201 | 0 |
|
OPOE/BTC 0 BTC
-
|
OPOE/EUR 0 €
-
|
|
OPOE/USD $ 0.021428
+5.92%
|
OPOE/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
