We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | 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 | 0.00431467 | -0.00019685 | -4.56234196358 | 0.00395988 | 0.00466717 | 0 | CX |
| 4 | 0.00485866 | -0.00074084 | -15.2478255321 | 0.0038944 | 0.00513125 | 0 | CX |
| 12 | 0.00306286 | 0.00105496 | 34.4436245862 | 0.002954 | 0.00513125 | 0 | CX |
| 26 | 0.00382841 | 0.00028941 | 7.5595351595 | 0.00269583 | 0.00513125 | 0 | CX |
| 52 | 0.00293463 | 0.00118319 | 40.3182002501 | 0.00269583 | 0.00513125 | 0 | CX |
| 156 | 0.13029786 | -0.12618004 | -96.8396871599 | 0.00171722 | 0.13055145 | 0.0003279 | CX |
| 260 | 0 | 0 | 0 | 0 | 6.87447502 | 0.08915535 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732319400 | 0.00415535 | -6.1E-5 | -1.45 | 0.00420355 | 0.00428672 | 0.00408741 | 0 |
| 1732233000 | 0.00421683 | 0.00037087 | 9.64 | 0.00384422 | 0.004231 | 0.00379653 | 0 |
| 1732146600 | 0.00384596 | -4.6E-5 | -1.18 | 0.00389202 | 0.00395112 | 0.00379452 | 0 |
| 1732060200 | 0.0038917 | -0.000131 | -3.26 | 0.00402 | 0.00402 | 0.00384426 | 0 |
| 1731973800 | 0.00402248 | 0.00018275 | 4.76 | 0.00384101 | 0.00402248 | 0.00377055 | 0 |
| 1731887400 | 0.00383973 | -7.0E-5 | -1.79 | 0.00392078 | 0.00394903 | 0.00381202 | 0 |
| 1731801000 | 0.00390965 | 4.0E-5 | 1.03 | 0.00385736 | 0.00402262 | 0.00384291 | 0 |
| 1731714600 | 0.00386927 | 4.7E-5 | 1.23 | 0.00384101 | 0.00391368 | 0.00376976 | 0 |
| 1731628200 | 0.00382258 | -0.000171 | -4.28 | 0.00398958 | 0.00405301 | 0.00379705 | 0 |
| 1731541800 | 0.00399362 | -7.0E-5 | -1.72 | 0.00405647 | 0.00417131 | 0.0039015 | 0 |
| 1731455400 | 0.00406335 | -0.000142 | -3.38 | 0.00419468 | 0.00429986 | 0.00402122 | 0 |
| 1731369000 | 0.0042055 | 0.00022194 | 5.57 | 0.00397897 | 0.00422976 | 0.00389962 | 0 |
| 1731282600 | 0.00398356 | 6.1E-5 | 1.56 | 0.00389628 | 0.0040578 | 0.00386781 | 0 |
| 1731196200 | 0.00392222 | 0.00022314 | 6.03 | 0.00370175 | 0.00394643 | 0.00370111 | 0 |
| 1731109800 | 0.00369908 | 7.3E-5 | 2.01 | 0.00366431 | 0.00373122 | 0.00361352 | 0 |
| 1731023400 | 0.00362608 | 0.00022216 | 6.53 | 0.00339051 | 0.00364921 | 0.00338083 | 0 |
| 1730937000 | 0.00340392 | 0.0003698 | 12.19 | 0.00303313 | 0.00342991 | 0.00303195 | 0 |
| 1730850600 | 0.00303412 | 4.4E-5 | 1.47 | 0.00300985 | 0.00309758 | 0.00297721 | 0 |
| 1730764200 | 0.00299042 | -8.1E-5 | -2.64 | 0.00329316 | 0.00339711 | 0.002954 | 0 |
| 1730677800 | 0.00307156 | -3.7E-5 | -1.19 | 0.00311757 | 0.00311792 | 0.00301367 | 0 |
| 1730591400 | 0.00310891 | -3.0E-5 | -0.96 | 0.00314348 | 0.00315232 | 0.00309532 | 0 |
| 1730505000 | 0.00313888 | -8.0E-6 | -0.25 | 0.00315185 | 0.00323157 | 0.00309138 | 0 |
| 1730418600 | 0.00314705 | -0.000178 | -5.35 | 0.0033245 | 0.00333397 | 0.00313247 | 0 |
| 1730332200 | 0.0033251 | 3.1E-5 | 0.94 | 0.00329316 | 0.00339711 | 0.00325718 | 0 |
| 1730245800 | 0.00329365 | 8.7E-5 | 2.71 | 0.00320565 | 0.0033507 | 0.00320122 | 0 |
| 1730159400 | 0.00320658 | 7.4E-5 | 2.36 | 0.00316971 | 0.00323207 | 0.00307622 | 0 |
| 1730073000 | 0.00313257 | 3.3E-5 | 1.06 | 0.0030957 | 0.00315345 | 0.0030786 | 0 |
| 1729986600 | 0.00309942 | 8.2E-5 | 2.72 | 0.00304615 | 0.00312613 | 0.00303588 | 0 |
| 1729900200 | 0.00301703 | -0.000147 | -4.65 | 0.00316971 | 0.00319746 | 0.00298787 | 0 |
| 1729813800 | 0.0031644 | 1.2E-5 | 0.38 | 0.00314922 | 0.00319656 | 0.00313622 | 0 |
| 1729727400 | 0.0031524 | -0.000127 | -3.87 | 0.00327505 | 0.00327813 | 0.00307382 | 0 |
| 1729641000 | 0.00327891 | -5.4E-5 | -1.62 | 0.00333745 | 0.00333745 | 0.00325852 | 0 |
| 1729554600 | 0.00333297 | -9.3E-5 | -2.71 | 0.00343507 | 0.0034561 | 0.00332171 | 0 |
| 1729468200 | 0.00342598 | 0.00011526 | 3.48 | 0.00331332 | 0.00344172 | 0.00329561 | 0 |
| 1729381800 | 0.00331072 | 8.0E-6 | 0.24 | 0.00330163 | 0.0033277 | 0.00329102 | 0 |
| 1729295400 | 0.0033031 | 5.0E-5 | 1.54 | 0.00306286 | 0.0033442 | 0.00302682 | 0 |
| 1729209000 | 0.00325346 | -9.0E-6 | -0.28 | 0.00306286 | 0.00326716 | 0.00302682 | 0 |
| 1729122600 | 0.00326278 | 1.6E-5 | 0.49 | 0.00325776 | 0.00330495 | 0.00324072 | 0 |
| 1729036200 | 0.00324722 | -3.8E-5 | -1.16 | 0.00328641 | 0.00335298 | 0.00318373 | 0 |
| 1728949800 | 0.0032854 | 0.00020053 | 6.50 | 0.00306286 | 0.00331551 | 0.00302682 | 0 |
| 1728863400 | 0.00308487 | -1.1E-5 | -0.36 | 0.00309876 | 0.00310288 | 0.00304618 | 0 |
| 1728777000 | 0.00309573 | 5.3E-5 | 1.74 | 0.00304868 | 0.00310986 | 0.00304455 | 0 |
| 1728690600 | 0.0030424 | 6.4E-5 | 2.15 | 0.00297801 | 0.00308765 | 0.00297538 | 0 |
| 1728604200 | 0.00297848 | 1.8E-5 | 0.61 | 0.00296406 | 0.0030154 | 0.00291308 | 0 |
|
PTERIA/BTC 0 BTC
-
|
PTERIA/EUR 0 €
-
|
|
PTERIA/USD $ 0.004118
+2.36%
|
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
