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 - | SMPL/ETH | https://v2.info.uniswap.org/token/0x8bf92cad232f72a7c61eb42e9185e8d0ea470f6b | ETH | 1 | https://v2.info.uniswap.org/token/0x8bf92cad232f72a7c61eb42e9185e8d0ea470f6b | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.33779042 | -0.02045834 | -6.05651871359 | 0.30948678 | 0.35033312 | 0 | CX |
| 4 | 0.37264472 | -0.05531264 | -14.8432641149 | 0.30038353 | 0.38061745 | 0 | CX |
| 12 | 0.31775003 | -0.00041795 | -0.131534212601 | 0.27058341 | 0.4184637 | 0 | CX |
| 26 | 0.32621003 | -0.00887795 | -2.72154415362 | 0.21985093 | 0.4184637 | 0 | CX |
| 52 | 0.23453437 | 0.08279771 | 35.3030176345 | 0.21985093 | 0.4184637 | 0 | CX |
| 156 | 19.21059996 | -18.89326788 | -98.3481407105 | 0.14004313 | 28.32196145 | 6.848E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 43.54052725 | 0.00083859 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738453800 | 0.31875822 | -0.016432 | -4.90 | 0.33648151 | 0.33923695 | 0.31638608 | 0 |
| 1738367400 | 0.33518993 | 0.00361377 | 1.09 | 0.33156902 | 0.35033312 | 0.32768613 | 0 |
| 1738281000 | 0.33157616 | 0.01369259 | 4.31 | 0.31704971 | 0.3346578 | 0.31529022 | 0 |
| 1738194600 | 0.31788357 | 0.00481972 | 1.54 | 0.31504149 | 0.32284296 | 0.31207707 | 0 |
| 1738108200 | 0.31306385 | -0.009794 | -3.03 | 0.32621615 | 0.32834364 | 0.31007395 | 0 |
| 1738021800 | 0.32285825 | -0.007121 | -2.16 | 0.34004941 | 0.34246437 | 0.30948678 | 0 |
| 1737935400 | 0.32997876 | -0.00877 | -2.59 | 0.33779042 | 0.3424766 | 0.32997876 | 0 |
| 1737849000 | 0.33874865 | 0.00112439 | 0.33 | 0.33745911 | 0.3414256 | 0.33371078 | 0 |
| 1737762600 | 0.33762426 | -0.001892 | -0.56 | 0.34028489 | 0.34825252 | 0.33405126 | 0 |
| 1737676200 | 0.33951626 | 0.00875257 | 2.65 | 0.33066073 | 0.3409842 | 0.32535782 | 0 |
| 1737589800 | 0.33076369 | -0.007854 | -2.32 | 0.3397283 | 0.34304237 | 0.32935081 | 0 |
| 1737503400 | 0.33861817 | 0.00626421 | 1.88 | 0.33313482 | 0.34290781 | 0.32676663 | 0 |
| 1737417000 | 0.33235396 | 0.0037045 | 1.13 | 0.34004941 | 0.34930658 | 0.32935488 | 0 |
| 1737330600 | 0.32864946 | -0.008858 | -2.62 | 0.33610841 | 0.35099776 | 0.31900695 | 0 |
| 1737244200 | 0.33750702 | -0.017261 | -4.87 | 0.35439033 | 0.35628539 | 0.32952512 | 0 |
| 1737157800 | 0.35476852 | 0.01819527 | 5.41 | 0.33708193 | 0.35939456 | 0.33708193 | 0 |
| 1737071400 | 0.33657325 | -0.014179 | -4.04 | 0.35118941 | 0.35219862 | 0.33304307 | 0 |
| 1736985000 | 0.35075209 | 0.02194972 | 6.68 | 0.32847412 | 0.35417727 | 0.32481753 | 0 |
| 1736898600 | 0.32880237 | 0.00978828 | 3.07 | 0.31953704 | 0.33150989 | 0.31882652 | 0 |
| 1736812200 | 0.31901409 | -0.013565 | -4.08 | 0.34004941 | 0.34246437 | 0.30038353 | 0 |
| 1736725800 | 0.33257925 | -0.002593 | -0.77 | 0.3345844 | 0.33604317 | 0.32894406 | 0 |
| 1736639400 | 0.3351726 | 0.00154745 | 0.46 | 0.33295133 | 0.33812682 | 0.32852407 | 0 |
| 1736553000 | 0.33362515 | 0.0061164 | 1.87 | 0.34004941 | 0.34246437 | 0.32621513 | 0 |
| 1736466600 | 0.32750875 | -0.011943 | -3.52 | 0.33873234 | 0.34198219 | 0.32293674 | 0 |
| 1736380200 | 0.33945204 | -0.004813 | -1.40 | 0.34466117 | 0.34786311 | 0.32752812 | 0 |
| 1736293800 | 0.34426463 | -0.031514 | -8.39 | 0.37608622 | 0.37724731 | 0.34234917 | 0 |
| 1736207400 | 0.37577836 | 0.00475652 | 1.28 | 0.34004941 | 0.38061745 | 0.337611 | 0 |
| 1736121000 | 0.37102184 | -0.001801 | -0.48 | 0.37264472 | 0.37403111 | 0.3671155 | 0 |
| 1736034600 | 0.37282312 | 0.00532841 | 1.45 | 0.36767005 | 0.37408106 | 0.36442224 | 0 |
| 1735948200 | 0.36749471 | 0.01615035 | 4.60 | 0.35187037 | 0.36978021 | 0.34923828 | 0 |
| 1735861800 | 0.35134436 | 0.00975872 | 2.86 | 0.34004941 | 0.35584603 | 0.337611 | 0 |
| 1735775400 | 0.34158564 | 0.00183084 | 0.54 | 0.34004941 | 0.3431963 | 0.337611 | 0 |
| 1735689000 | 0.3397548 | -0.002073 | -0.61 | 0.34212287 | 0.35090602 | 0.33775576 | 0 |
| 1735602600 | 0.34182826 | -0.000175 | -0.05 | 0.33957539 | 0.34970924 | 0.3364234 | 0 |
| 1735516200 | 0.3420036 | -0.004098 | -1.18 | 0.34606795 | 0.34718827 | 0.33876904 | 0 |
| 1735429800 | 0.34610159 | 0.00711847 | 2.10 | 0.33940515 | 0.34711283 | 0.33883021 | 0 |
| 1735343400 | 0.33898312 | -0.000467 | -0.14 | 0.33957539 | 0.34970924 | 0.33692495 | 0 |
| 1735257000 | 0.33945 | -0.016532 | -4.64 | 0.35742304 | 0.35788483 | 0.33667316 | 0 |
| 1735170600 | 0.35598161 | -0.000152 | -0.04 | 0.35544133 | 0.36093793 | 0.35089379 | 0 |
| 1735084200 | 0.3561335 | 0.0079187 | 2.27 | 0.3481465 | 0.36014076 | 0.34236447 | 0 |
| 1734997800 | 0.3482148 | 0.01455703 | 4.36 | 0.34839422 | 0.35199066 | 0.33326122 | 0 |
| 1734911400 | 0.33365777 | -0.006242 | -1.84 | 0.34140623 | 0.34582329 | 0.33106747 | 0 |
| 1734825000 | 0.33989956 | -0.013427 | -3.80 | 0.35410897 | 0.36221116 | 0.33567822 | 0 |
| 1734738600 | 0.35332607 | 0.00261883 | 0.75 | 0.34839422 | 0.35569414 | 0.3175961 | 0 |
| 1734652200 | 0.35070724 | -0.018908 | -5.12 | 0.36890454 | 0.37881617 | 0.34002494 | 0 |
| 1734565800 | 0.36961507 | -0.025896 | -6.55 | 0.39630602 | 0.39785449 | 0.36930415 | 0 |
| 1734479400 | 0.39551088 | -0.011905 | -2.92 | 0.40531038 | 0.41194361 | 0.39245778 | 0 |
| 1734393000 | 0.40741544 | 0.00445682 | 1.11 | 0.32404177 | 0.4184637 | 0.27058341 | 0 |
| 1734306600 | 0.40295862 | 0.0089065 | 2.26 | 0.39471269 | 0.40295862 | 0.39097557 | 0 |
| 1734220200 | 0.39405212 | -0.003773 | -0.95 | 0.39861598 | 0.40194942 | 0.38997045 | 0 |
| 1734133800 | 0.39782492 | 0.00251384 | 0.64 | 0.39623364 | 0.40405346 | 0.39307146 | 0 |
| 1734047400 | 0.39531108 | 0.00443235 | 1.13 | 0.39081859 | 0.40622376 | 0.38755345 | 0 |
| 1733961000 | 0.39087873 | 0.02190792 | 5.94 | 0.37067116 | 0.39254647 | 0.36339469 | 0 |
| 1733874600 | 0.36897081 | -0.009261 | -2.45 | 0.37701489 | 0.38489791 | 0.35870239 | 0 |
| 1733788200 | 0.37823205 | -0.028836 | -7.08 | 0.32404177 | 0.40169762 | 0.27058341 | 0 |
| 1733701800 | 0.40706782 | -0.001467 | -0.36 | 0.40812188 | 0.40909031 | 0.40113491 | 0 |
| 1733615400 | 0.40853474 | -0.000929 | -0.23 | 0.40817285 | 0.41017291 | 0.40567226 | 0 |
| 1733529000 | 0.40946341 | 0.02302824 | 5.96 | 0.38630163 | 0.41713848 | 0.38613954 | 0 |
| 1733442600 | 0.38643517 | -0.00442 | -1.13 | 0.39075233 | 0.40293823 | 0.3813188 | 0 |
| 1733356200 | 0.39085528 | 0.02163268 | 5.86 | 0.36909109 | 0.39719595 | 0.36909109 | 0 |
| 1733269800 | 0.3692226 | -0.001798 | -0.48 | 0.37076597 | 0.37415751 | 0.35886142 | 0 |
| 1733183400 | 0.37102082 | -0.007446 | -1.97 | 0.37816579 | 0.38320367 | 0.36432336 | 0 |
| 1733097000 | 0.37846652 | 0.00082368 | 0.22 | 0.3787336 | 0.38170719 | 0.37340723 | 0 |
| 1733010600 | 0.37764284 | 0.01116651 | 3.05 | 0.36562208 | 0.38062153 | 0.36455578 | 0 |
| 1732924200 | 0.36647633 | 0.00143225 | 0.39 | 0.36508689 | 0.37191585 | 0.36088391 | 0 |
| 1732837800 | 0.36504408 | -0.008636 | -2.31 | 0.37218701 | 0.37296787 | 0.36045168 | 0 |
| 1732751400 | 0.37368043 | 0.03460863 | 10.21 | 0.3398598 | 0.37550108 | 0.33655796 | 0 |
| 1732665000 | 0.3390718 | -0.009003 | -2.59 | 0.34792223 | 0.35288569 | 0.33174436 | 0 |
| 1732578600 | 0.34807514 | 0.00529476 | 1.54 | 0.32404177 | 0.36072794 | 0.27058341 | 0 |
| 1732492200 | 0.34278038 | -0.003892 | -1.12 | 0.34819951 | 0.35198454 | 0.3355722 | 0 |
| 1732405800 | 0.34667245 | 0.00779535 | 2.30 | 0.33953665 | 0.35673699 | 0.33873948 | 0 |
| 1732319400 | 0.3388771 | -0.005014 | -1.46 | 0.3428079 | 0.34959099 | 0.33333666 | 0 |
| 1732233000 | 0.34389153 | 0.0302456 | 9.64 | 0.31350423 | 0.34504651 | 0.30961522 | 0 |
| 1732146600 | 0.31364593 | -0.00373 | -1.18 | 0.31740242 | 0.32222214 | 0.3094511 | 0 |
| 1732060200 | 0.31737591 | -0.010666 | -3.25 | 0.32783904 | 0.32783904 | 0.31350729 | 0 |
| 1731973800 | 0.3280419 | 0.01490363 | 4.76 | 0.32404177 | 0.3280419 | 0.27058341 | 0 |
| 1731887400 | 0.31313827 | -0.005702 | -1.79 | 0.31974806 | 0.3220519 | 0.31087826 | 0 |
| 1731801000 | 0.31883977 | 0.00329266 | 1.04 | 0.31457562 | 0.32805311 | 0.3133972 | 0 |
| 1731714600 | 0.31554711 | 0.00380746 | 1.22 | 0.31324225 | 0.31916904 | 0.30743167 | 0 |
| 1731628200 | 0.31173965 | -0.013948 | -4.28 | 0.32535883 | 0.33053127 | 0.30965702 | 0 |
| 1731541800 | 0.3256881 | -0.005686 | -1.72 | 0.33081364 | 0.34017887 | 0.31817512 | 0 |
| 1731455400 | 0.33137431 | -0.011593 | -3.38 | 0.34208515 | 0.35066238 | 0.32793894 | 0 |
| 1731369000 | 0.34296693 | 0.01809945 | 5.57 | 0.32449336 | 0.34494559 | 0.31802221 | 0 |
| 1731282600 | 0.32486748 | 0.00500219 | 1.56 | 0.31775003 | 0.3309217 | 0.31542784 | 0 |
| 1731196200 | 0.31986529 | 0.01819731 | 6.03 | 0.30188511 | 0.32183987 | 0.30183312 | 0 |
| 1731109800 | 0.30166798 | 0.0059533 | 2.01 | 0.29883201 | 0.30428886 | 0.29469019 | 0 |
| 1731023400 | 0.29571468 | 0.01811779 | 6.53 | 0.27650307 | 0.29760057 | 0.27571405 | 0 |
| 1730937000 | 0.27759689 | 0.03015793 | 12.19 | 0.24735842 | 0.27971622 | 0.24726158 | 0 |
| 1730850600 | 0.24743896 | 0.00356383 | 1.46 | 0.24545928 | 0.25261445 | 0.24279763 | 0 |
| 1730764200 | 0.24387513 | -0.006617 | -2.64 | 0.32404177 | 0.32684002 | 0.2409046 | 0 |
| 1730677800 | 0.25049206 | -0.003046 | -1.20 | 0.25424447 | 0.25427301 | 0.24577122 | 0 |
| 1730591400 | 0.25353803 | -0.002445 | -0.96 | 0.25635769 | 0.2570784 | 0.25242994 | 0 |
|
SMPL/BTC 0 BTC
-
|
SMPL/EUR 0 €
-
|
|
SMPL/USD $ 0.317332
-0.18%
|
SMPL/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
