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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | PTERIA/ETH | https://v2.info.uniswap.org/token/0x02eca910cb3a7d43ebc7e8028652ed5c6b70259b | ETH | 1 | https://v2.info.uniswap.org/token/0x02eca910cb3a7d43ebc7e8028652ed5c6b70259b | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00342898 | -0.00042606 | -12.4252693221 | 0.00312118 | 0.00355236 | 0 | CX |
| 4 | 0.0040001 | -0.00099718 | -24.9288767781 | 0.00311463 | 0.00429582 | 0 | CX |
| 12 | 0.00454637 | -0.00154345 | -33.9490626588 | 0.00311463 | 0.00513125 | 0 | CX |
| 26 | 0.00346301 | -0.00046009 | -13.2858409303 | 0.00269583 | 0.00513125 | 0 | CX |
| 52 | 0.0037413 | -0.00073838 | -19.7359206693 | 0.00269583 | 0.00513125 | 0 | CX |
| 156 | 0.05392095 | -0.05091803 | -94.4308844707 | 0.00171722 | 0.11560557 | 0.00026473 | CX |
| 260 | 0 | 0 | 0 | 0 | 6.87447502 | 0.08620701 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740441000 | 0.00314505 | -0.000379 | -10.76 | 0.00326051 | 0.00341997 | 0.00312118 | 0 |
| 1740354600 | 0.0035238 | 6.6E-5 | 1.91 | 0.00345581 | 0.00354967 | 0.00343321 | 0 |
| 1740268200 | 0.00345775 | 0.00013188 | 3.97 | 0.00332657 | 0.00349375 | 0.0033194 | 0 |
| 1740181800 | 0.00332587 | -0.000102 | -2.98 | 0.00342313 | 0.00355236 | 0.0032727 | 0 |
| 1740095400 | 0.00342766 | 3.4E-5 | 1.00 | 0.00339525 | 0.00345966 | 0.00338646 | 0 |
| 1740009000 | 0.00339356 | 6.2E-5 | 1.86 | 0.00333745 | 0.00341953 | 0.00332032 | 0 |
| 1739922600 | 0.00333155 | -9.4E-5 | -2.74 | 0.00342898 | 0.0034377 | 0.00325866 | 0 |
| 1739836200 | 0.0034257 | 0.0001001 | 3.01 | 0.00326051 | 0.0035592 | 0.00321931 | 0 |
| 1739749800 | 0.0033256 | -3.8E-5 | -1.13 | 0.00336733 | 0.00340687 | 0.00332065 | 0 |
| 1739663400 | 0.00336315 | -4.4E-5 | -1.29 | 0.00340761 | 0.00342392 | 0.00334662 | 0 |
| 1739577000 | 0.00340751 | 6.2E-5 | 1.85 | 0.00334126 | 0.00348523 | 0.00333142 | 0 |
| 1739490600 | 0.00334557 | -7.3E-5 | -2.14 | 0.00341891 | 0.00344498 | 0.00326683 | 0 |
| 1739404200 | 0.0034189 | 0.00016314 | 5.01 | 0.00326051 | 0.0034891 | 0.00319917 | 0 |
| 1739317800 | 0.00325576 | -6.8E-5 | -2.05 | 0.00333068 | 0.00340513 | 0.00323016 | 0 |
| 1739231400 | 0.0033236 | 3.5E-5 | 1.06 | 0.00348726 | 0.00356958 | 0.0032878 | 0 |
| 1739145000 | 0.00328836 | -8.0E-6 | -0.24 | 0.00328937 | 0.00335215 | 0.00317343 | 0 |
| 1739058600 | 0.00329671 | 1.6E-5 | 0.49 | 0.00327886 | 0.00332818 | 0.00323741 | 0 |
| 1738972200 | 0.00328111 | -6.7E-5 | -2.00 | 0.0033697 | 0.00349781 | 0.00321007 | 0 |
| 1738885800 | 0.00334848 | -0.000135 | -3.88 | 0.00348726 | 0.00356958 | 0.00333363 | 0 |
| 1738799400 | 0.00348372 | 8.2E-5 | 2.41 | 0.00341035 | 0.00352851 | 0.00339248 | 0 |
| 1738713000 | 0.00340128 | -0.000201 | -5.58 | 0.00360432 | 0.00361293 | 0.003296 | 0 |
| 1738626600 | 0.00360236 | 4.6E-5 | 1.29 | 0.00356822 | 0.00364537 | 0.00311463 | 0 |
| 1738540200 | 0.00355636 | -0.000352 | -9.01 | 0.00390247 | 0.00395058 | 0.00344788 | 0 |
| 1738453800 | 0.00390865 | -0.000201 | -4.89 | 0.00412597 | 0.00415976 | 0.00387956 | 0 |
| 1738367400 | 0.00411013 | 4.4E-5 | 1.08 | 0.00406573 | 0.00429582 | 0.00401812 | 0 |
| 1738281000 | 0.00406582 | 0.0001679 | 4.31 | 0.0038877 | 0.00410361 | 0.00386612 | 0 |
| 1738194600 | 0.00389792 | 5.9E-5 | 1.54 | 0.00386307 | 0.00395873 | 0.00382672 | 0 |
| 1738108200 | 0.00383882 | -0.00012 | -3.03 | 0.0040001 | 0.00402618 | 0.00380216 | 0 |
| 1738021800 | 0.00395892 | -8.7E-5 | -2.15 | 0.00413796 | 0.004158 | 0.00379496 | 0 |
| 1737935400 | 0.00404623 | -0.000108 | -2.60 | 0.00414202 | 0.00419948 | 0.00404623 | 0 |
| 1737849000 | 0.00415377 | 1.4E-5 | 0.34 | 0.00413796 | 0.0041866 | 0.004092 | 0 |
| 1737762600 | 0.00413998 | -2.3E-5 | -0.55 | 0.00417261 | 0.00427031 | 0.00409617 | 0 |
| 1737676200 | 0.00416318 | 0.00010732 | 2.65 | 0.0040546 | 0.00418118 | 0.00398957 | 0 |
| 1737589800 | 0.00405586 | -9.6E-5 | -2.31 | 0.00416578 | 0.00420642 | 0.00403853 | 0 |
| 1737503400 | 0.00415217 | 7.7E-5 | 1.89 | 0.00408493 | 0.00420477 | 0.00400685 | 0 |
| 1737417000 | 0.00407536 | 4.5E-5 | 1.12 | 0.0041214 | 0.00428323 | 0.0039117 | 0 |
| 1737330600 | 0.00402993 | -0.000109 | -2.63 | 0.0041214 | 0.00430397 | 0.0039117 | 0 |
| 1737244200 | 0.00413855 | -0.000212 | -4.87 | 0.00434557 | 0.00436881 | 0.00404067 | 0 |
| 1737157800 | 0.00435021 | 0.00022311 | 5.41 | 0.00413333 | 0.00440693 | 0.00413333 | 0 |
| 1737071400 | 0.0041271 | -0.000174 | -4.05 | 0.00430632 | 0.0043187 | 0.00408381 | 0 |
| 1736985000 | 0.00430096 | 0.00026915 | 6.68 | 0.00402778 | 0.00434296 | 0.00398295 | 0 |
| 1736898600 | 0.00403181 | 0.00012003 | 3.07 | 0.0039182 | 0.00406501 | 0.00390948 | 0 |
| 1736812200 | 0.00391178 | -0.000166 | -4.07 | 0.00408268 | 0.0041368 | 0.00368333 | 0 |
| 1736725800 | 0.00407812 | -3.2E-5 | -0.78 | 0.00410271 | 0.0041206 | 0.00403355 | 0 |
| 1736639400 | 0.00410992 | 1.9E-5 | 0.46 | 0.00408268 | 0.00414615 | 0.0040284 | 0 |
| 1736553000 | 0.00409095 | 7.5E-5 | 1.87 | 0.00402743 | 0.00415177 | 0.00400008 | 0 |
| 1736466600 | 0.00401595 | -0.000146 | -3.51 | 0.00415357 | 0.00419342 | 0.00395988 | 0 |
| 1736380200 | 0.0041624 | -5.9E-5 | -1.40 | 0.00422627 | 0.00426553 | 0.00401618 | 0 |
| 1736293800 | 0.00422141 | -0.000386 | -8.38 | 0.00461161 | 0.00462585 | 0.00419792 | 0 |
| 1736207400 | 0.00460783 | 5.8E-5 | 1.27 | 0.00419515 | 0.00466717 | 0.0041416 | 0 |
| 1736121000 | 0.00454951 | -2.2E-5 | -0.48 | 0.00456941 | 0.00458641 | 0.00450161 | 0 |
| 1736034600 | 0.0045716 | 6.5E-5 | 1.44 | 0.00450841 | 0.00458702 | 0.00446858 | 0 |
| 1735948200 | 0.00450626 | 0.00019804 | 4.60 | 0.00431467 | 0.00453428 | 0.0042824 | 0 |
| 1735861800 | 0.00430822 | 0.00011966 | 2.86 | 0.00419515 | 0.00436342 | 0.0041416 | 0 |
| 1735775400 | 0.00418856 | 2.2E-5 | 0.53 | 0.00416972 | 0.00420831 | 0.00413982 | 0 |
| 1735689000 | 0.00416611 | -2.5E-5 | -0.60 | 0.00419515 | 0.00430285 | 0.0041416 | 0 |
| 1735602600 | 0.00419153 | -2.0E-6 | -0.05 | 0.00416391 | 0.00428817 | 0.00412526 | 0 |
| 1735516200 | 0.00419368 | -5.0E-5 | -1.18 | 0.00424352 | 0.00425726 | 0.00415402 | 0 |
| 1735429800 | 0.00424393 | 8.7E-5 | 2.09 | 0.00416182 | 0.00425633 | 0.00415477 | 0 |
| 1735343400 | 0.00415665 | -6.0E-6 | -0.14 | 0.00416391 | 0.00428817 | 0.00413141 | 0 |
| 1735257000 | 0.00416237 | -0.000203 | -4.65 | 0.00438276 | 0.00438842 | 0.00412832 | 0 |
| 1735170600 | 0.00436508 | -2.0E-6 | -0.05 | 0.00435846 | 0.00442586 | 0.0043027 | 0 |
| 1735084200 | 0.00436695 | 9.7E-5 | 2.27 | 0.00426901 | 0.00441608 | 0.00419811 | 0 |
| 1734997800 | 0.00426985 | 0.0001785 | 4.36 | 0.00418636 | 0.00431615 | 0.00408648 | 0 |
| 1734911400 | 0.00409135 | -7.7E-5 | -1.85 | 0.00418636 | 0.00424052 | 0.00405958 | 0 |
| 1734825000 | 0.00416788 | -0.000165 | -3.81 | 0.00434212 | 0.00444147 | 0.00411612 | 0 |
| 1734738600 | 0.00433252 | 3.2E-5 | 0.74 | 0.00427205 | 0.00436156 | 0.0038944 | 0 |
| 1734652200 | 0.00430041 | -0.000232 | -5.12 | 0.00452355 | 0.00464508 | 0.00416942 | 0 |
| 1734565800 | 0.00453226 | -0.000318 | -6.56 | 0.00485955 | 0.00487853 | 0.00452845 | 0 |
| 1734479400 | 0.0048498 | -0.000146 | -2.92 | 0.00496996 | 0.0050513 | 0.00481236 | 0 |
| 1734393000 | 0.00499577 | 5.5E-5 | 1.11 | 0.00479226 | 0.00513125 | 0.00475222 | 0 |
| 1734306600 | 0.00494112 | 0.00010921 | 2.26 | 0.00484001 | 0.00494112 | 0.00479418 | 0 |
| 1734220200 | 0.00483191 | -4.6E-5 | -0.94 | 0.00488787 | 0.00492875 | 0.00478186 | 0 |
| 1734133800 | 0.00487817 | 3.1E-5 | 0.64 | 0.00485866 | 0.00495455 | 0.00481988 | 0 |
| 1734047400 | 0.00484735 | 5.4E-5 | 1.13 | 0.00479226 | 0.00498116 | 0.00475222 | 0 |
| 1733961000 | 0.004793 | 0.00026864 | 5.94 | 0.00454521 | 0.00481345 | 0.00445598 | 0 |
| 1733874600 | 0.00452436 | -0.000114 | -2.46 | 0.004623 | 0.00471966 | 0.00439845 | 0 |
| 1733788200 | 0.00463792 | -0.000354 | -7.09 | 0.00479145 | 0.00494087 | 0.00444702 | 0 |
| 1733701800 | 0.00499151 | -1.8E-5 | -0.36 | 0.00500443 | 0.00501631 | 0.00491876 | 0 |
| 1733615400 | 0.0050095 | -1.1E-5 | -0.22 | 0.00500506 | 0.00502958 | 0.0049744 | 0 |
| 1733529000 | 0.00502088 | 0.00028237 | 5.96 | 0.00473687 | 0.005115 | 0.00473488 | 0 |
| 1733442600 | 0.00473851 | -5.4E-5 | -1.13 | 0.00479145 | 0.00494087 | 0.00467577 | 0 |
| 1733356200 | 0.00479271 | 0.00026526 | 5.86 | 0.00452583 | 0.00487046 | 0.00452583 | 0 |
| 1733269800 | 0.00452745 | -2.2E-5 | -0.48 | 0.00454637 | 0.00458796 | 0.0044004 | 0 |
| 1733183400 | 0.0045495 | -9.1E-5 | -1.96 | 0.00463711 | 0.00469888 | 0.00446737 | 0 |
| 1733097000 | 0.0046408 | 1.0E-5 | 0.22 | 0.00464407 | 0.00468053 | 0.00457876 | 0 |
| 1733010600 | 0.0046307 | 0.00013693 | 3.05 | 0.0044833 | 0.00466722 | 0.00447022 | 0 |
| 1732924200 | 0.00449377 | 1.8E-5 | 0.40 | 0.00447673 | 0.00456047 | 0.0044252 | 0 |
| 1732837800 | 0.00447621 | -0.000106 | -2.31 | 0.0045638 | 0.00457337 | 0.0044199 | 0 |
| 1732751400 | 0.00458211 | 0.00042438 | 10.21 | 0.0041674 | 0.00460443 | 0.00412691 | 0 |
| 1732665000 | 0.00415773 | -0.00011 | -2.58 | 0.00426626 | 0.00432712 | 0.00406788 | 0 |
| 1732578600 | 0.00426813 | 6.5E-5 | 1.55 | 0.00384101 | 0.00442328 | 0.00377055 | 0 |
| 1732492200 | 0.00420321 | -4.8E-5 | -1.13 | 0.00426966 | 0.00431607 | 0.00411482 | 0 |
| 1732405800 | 0.00425093 | 9.6E-5 | 2.31 | 0.00416343 | 0.00437435 | 0.00415366 | 0 |
|
PTERIA/BTC 0 BTC
-
|
PTERIA/EUR 0 €
-
|
|
PTERIA/USD $ 0.003003
-4.49%
|
PTERIA/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
