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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.201E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732406522 | 1ONE/ETH | https://info.uniswap.org/#/tokens/0xd5cd84d6f044abe314ee7e414d37cae8773ef9d3 | ETH | 1 | https://info.uniswap.org/#/tokens/0xd5cd84d6f044abe314ee7e414d37cae8773ef9d3 | 0 | 8 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.10040352 | 0.00933988 | 9.30234318478 | 0.08266582 | 0.11201835 | 0 | CX |
| 4 | 0.07927468 | 0.03046872 | 38.4343651718 | 0.07564603 | 0.11201835 | 0 | CX |
| 12 | 0.08038735 | 0.02935605 | 36.518245719 | 0.069035 | 0.11201835 | 0 | CX |
| 26 | 0.12068954 | -0.01094614 | -9.0696675122 | 0.069035 | 0.12709634 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.1309974 | 0.00543478 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.1309974 | 0.00341297 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.1309974 | 0.00341297 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732405800 | 0.108858 | 0.0024478 | 2.30 | 0.1066173 | 0.11201835 | 0.10636698 | 0 |
| 1732319400 | 0.1064102 | -0.001575 | -1.46 | 0.1076445 | 0.10977445 | 0.10467045 | 0 |
| 1732233000 | 0.10798477 | 0.00949737 | 9.64 | 0.09844291 | 0.10834744 | 0.09722173 | 0 |
| 1732146600 | 0.0984874 | -0.001171 | -1.18 | 0.09966697 | 0.1011804 | 0.09717019 | 0 |
| 1732060200 | 0.09965865 | -0.003349 | -3.25 | 0.10294416 | 0.10294416 | 0.09844387 | 0 |
| 1731973800 | 0.10300785 | 0.00467986 | 4.76 | 0.08594845 | 0.10300785 | 0.08266582 | 0 |
| 1731887400 | 0.09832799 | -0.00179 | -1.79 | 0.10040352 | 0.10112695 | 0.09761833 | 0 |
| 1731801000 | 0.10011831 | 0.00103392 | 1.04 | 0.09877933 | 0.10301138 | 0.0984093 | 0 |
| 1731714600 | 0.09908439 | 0.00119557 | 1.22 | 0.09836064 | 0.1002217 | 0.09653607 | 0 |
| 1731628200 | 0.09788882 | -0.00438 | -4.28 | 0.10216535 | 0.10378954 | 0.09723485 | 0 |
| 1731541800 | 0.10226874 | -0.001786 | -1.72 | 0.10387821 | 0.10681897 | 0.09990961 | 0 |
| 1731455400 | 0.10405426 | -0.00364 | -3.38 | 0.10741755 | 0.11011087 | 0.10297552 | 0 |
| 1731369000 | 0.10769444 | 0.00568338 | 5.57 | 0.10189359 | 0.10831575 | 0.09986159 | 0 |
| 1731282600 | 0.10201106 | 0.00157073 | 1.56 | 0.09977613 | 0.10391214 | 0.09904694 | 0 |
| 1731196200 | 0.10044033 | 0.0057141 | 6.03 | 0.09479441 | 0.10106037 | 0.09477808 | 0 |
| 1731109800 | 0.09472623 | 0.00186939 | 2.01 | 0.09383571 | 0.0955492 | 0.09253514 | 0 |
| 1731023400 | 0.09285684 | 0.00568913 | 6.53 | 0.08682424 | 0.09344903 | 0.08657648 | 0 |
| 1730937000 | 0.08716771 | 0.00946984 | 12.19 | 0.07767258 | 0.08783319 | 0.07764217 | 0 |
| 1730850600 | 0.07769787 | 0.00111907 | 1.46 | 0.07707623 | 0.07932302 | 0.07624045 | 0 |
| 1730764200 | 0.0765788 | -0.002078 | -2.64 | 0.08594845 | 0.08653615 | 0.07564603 | 0 |
| 1730677800 | 0.07865657 | -0.000956 | -1.20 | 0.07983486 | 0.07984382 | 0.07717418 | 0 |
| 1730591400 | 0.07961303 | -0.000768 | -0.96 | 0.08049842 | 0.08072473 | 0.07926508 | 0 |
| 1730505000 | 0.08038063 | -0.000209 | -0.26 | 0.08071257 | 0.08275417 | 0.07916425 | 0 |
| 1730418600 | 0.08058965 | -0.00456 | -5.36 | 0.08513379 | 0.08537643 | 0.08021641 | 0 |
| 1730332200 | 0.08514916 | 0.00080538 | 0.95 | 0.0843313 | 0.08699325 | 0.08341005 | 0 |
| 1730245800 | 0.08434378 | 0.00222949 | 2.72 | 0.08209028 | 0.08580472 | 0.08197696 | 0 |
| 1730159400 | 0.08211429 | 0.00189531 | 2.36 | 0.08594845 | 0.08653615 | 0.07964472 | 0 |
| 1730073000 | 0.08021898 | 0.00084891 | 1.07 | 0.07927468 | 0.08075354 | 0.07883678 | 0 |
| 1729986600 | 0.07937007 | 0.00210978 | 2.73 | 0.0780058 | 0.08005412 | 0.077743 | 0 |
| 1729900200 | 0.07726029 | -0.003774 | -4.66 | 0.08116999 | 0.08188061 | 0.0765135 | 0 |
| 1729813800 | 0.08103395 | 0.0003073 | 0.38 | 0.08064535 | 0.08185757 | 0.08031244 | 0 |
| 1729727400 | 0.08072665 | -0.00324 | -3.86 | 0.08386748 | 0.08394654 | 0.07871451 | 0 |
| 1729641000 | 0.08396639 | -0.001384 | -1.62 | 0.08546541 | 0.08546541 | 0.0834443 | 0 |
| 1729554600 | 0.08535082 | -0.002382 | -2.72 | 0.0879654 | 0.0885038 | 0.08506241 | 0 |
| 1729468200 | 0.08773268 | 0.00295164 | 3.48 | 0.08484762 | 0.08813569 | 0.08439404 | 0 |
| 1729381800 | 0.08478104 | 0.00019526 | 0.23 | 0.08454833 | 0.08521574 | 0.08427656 | 0 |
| 1729295400 | 0.08458578 | 0.00127112 | 1.53 | 0.08594845 | 0.08653615 | 0.08266582 | 0 |
| 1729209000 | 0.08331466 | -0.000239 | -0.29 | 0.08594845 | 0.08653615 | 0.08266582 | 0 |
| 1729122600 | 0.08355346 | 0.00039853 | 0.48 | 0.08342478 | 0.08463315 | 0.08298848 | 0 |
| 1729036200 | 0.08315493 | -0.000978 | -1.16 | 0.08415845 | 0.0858633 | 0.08152914 | 0 |
| 1728949800 | 0.08413252 | 0.00513505 | 6.50 | 0.08594845 | 0.08653615 | 0.08053427 | 0 |
| 1728863400 | 0.07899747 | -0.000278 | -0.35 | 0.07935311 | 0.07945874 | 0.07800676 | 0 |
| 1728777000 | 0.07927564 | 0.00136587 | 1.75 | 0.07807078 | 0.07963735 | 0.07796483 | 0 |
| 1728690600 | 0.07790977 | 0.00163667 | 2.15 | 0.07626094 | 0.07906854 | 0.07619372 | 0 |
| 1728604200 | 0.0762731 | 0.0004635 | 0.61 | 0.07590371 | 0.07721836 | 0.07459834 | 0 |
| 1728517800 | 0.0758096 | -0.002327 | -2.98 | 0.07803013 | 0.07898659 | 0.07533073 | 0 |
| 1728431400 | 0.07813641 | 0.00043566 | 0.56 | 0.07775677 | 0.07875004 | 0.07702342 | 0 |
| 1728345000 | 0.07770075 | -0.000392 | -0.50 | 0.08594845 | 0.08653615 | 0.07707495 | 0 |
| 1728258600 | 0.07809319 | 0.00078168 | 1.01 | 0.07715818 | 0.07856214 | 0.07707495 | 0 |
| 1728172200 | 0.07731151 | 2.3E-5 | 0.03 | 0.07746323 | 0.07769787 | 0.07652118 | 0 |
| 1728085800 | 0.07728846 | 0.00205664 | 2.73 | 0.07528335 | 0.07809607 | 0.07491556 | 0 |
| 1727999400 | 0.07523182 | -0.000349 | -0.46 | 0.08594845 | 0.08653615 | 0.07406601 | 0 |
| 1727913000 | 0.07558105 | -0.002891 | -3.68 | 0.07843378 | 0.07996642 | 0.07541716 | 0 |
| 1727826600 | 0.07847187 | -0.004576 | -5.51 | 0.08331946 | 0.08503392 | 0.07766618 | 0 |
| 1727740200 | 0.08304802 | -0.001893 | -2.23 | 0.08511491 | 0.08515396 | 0.08243407 | 0 |
| 1727653800 | 0.08494077 | -0.000708 | -0.83 | 0.08566068 | 0.08588827 | 0.08438924 | 0 |
| 1727567400 | 0.08564915 | -0.000702 | -0.81 | 0.08640107 | 0.0865832 | 0.08495293 | 0 |
| 1727481000 | 0.08635081 | 0.00217956 | 2.59 | 0.08415589 | 0.08730823 | 0.08375416 | 0 |
| 1727394600 | 0.08417125 | 0.00173654 | 2.11 | 0.08266902 | 0.08530665 | 0.08192735 | 0 |
| 1727308200 | 0.08243471 | -0.002557 | -3.01 | 0.08486107 | 0.08529512 | 0.08192095 | 0 |
| 1727221800 | 0.08499199 | 0.00020167 | 0.24 | 0.08476792 | 0.08549358 | 0.08308867 | 0 |
| 1727135400 | 0.08479032 | 0.0021341 | 2.58 | 0.08594845 | 0.08653615 | 0.08266582 | 0 |
| 1727049000 | 0.08265622 | -0.001181 | -1.41 | 0.08373367 | 0.08391741 | 0.0809328 | 0 |
| 1726962600 | 0.08383707 | 0.00207329 | 2.54 | 0.08192863 | 0.08390717 | 0.08104323 | 0 |
| 1726876200 | 0.08176378 | 0.00279447 | 3.54 | 0.07891489 | 0.08230635 | 0.0781156 | 0 |
| 1726789800 | 0.07896931 | 0.00359249 | 4.77 | 0.07625198 | 0.07967353 | 0.07607624 | 0 |
| 1726703400 | 0.07537682 | 0.00054481 | 0.73 | 0.07490275 | 0.0755436 | 0.07296967 | 0 |
| 1726617000 | 0.07483201 | 0.00116868 | 1.59 | 0.07347095 | 0.0765327 | 0.07247096 | 0 |
| 1726530600 | 0.07366333 | -0.000535 | -0.72 | 0.07429841 | 0.07469373 | 0.07222256 | 0 |
| 1726444200 | 0.07419853 | -0.003176 | -4.10 | 0.07739473 | 0.07775805 | 0.07391781 | 0 |
| 1726357800 | 0.07737425 | -0.000814 | -1.04 | 0.07816521 | 0.07816521 | 0.07659768 | 0 |
| 1726271400 | 0.07818794 | 0.00252815 | 3.34 | 0.07557432 | 0.07883166 | 0.07483649 | 0 |
| 1726185000 | 0.07565979 | 0.00064788 | 0.86 | 0.07490692 | 0.07639538 | 0.07419117 | 0 |
| 1726098600 | 0.07501191 | -0.001444 | -1.89 | 0.07634385 | 0.07634929 | 0.07302857 | 0 |
| 1726012200 | 0.07645556 | 0.00083514 | 1.10 | 0.0754338 | 0.07675421 | 0.07433106 | 0 |
| 1725925800 | 0.07562042 | 0.00195197 | 2.65 | 0.08594845 | 0.08653615 | 0.07281666 | 0 |
| 1725839400 | 0.07366845 | 0.00101952 | 1.40 | 0.07263549 | 0.07451992 | 0.07182019 | 0 |
| 1725753000 | 0.07264893 | 0.00150735 | 2.12 | 0.07133492 | 0.07391589 | 0.07114574 | 0 |
| 1725666600 | 0.07114158 | -0.004675 | -6.17 | 0.07587298 | 0.07701157 | 0.069035 | 0 |
| 1725580200 | 0.07581696 | -0.002443 | -3.12 | 0.07840625 | 0.07893025 | 0.07521453 | 0 |
| 1725493800 | 0.07825996 | -9.9E-5 | -0.13 | 0.07745043 | 0.07964184 | 0.07405257 | 0 |
| 1725407400 | 0.07835855 | -0.002847 | -3.51 | 0.08119368 | 0.08163126 | 0.07800901 | 0 |
| 1725321000 | 0.0812052 | 0.00340042 | 4.37 | 0.08594845 | 0.08653615 | 0.07792514 | 0 |
| 1725234600 | 0.07780478 | -0.002591 | -3.22 | 0.08038735 | 0.08051123 | 0.07703302 | 0 |
| 1725148200 | 0.08039567 | -0.000493 | -0.61 | 0.08083069 | 0.08104291 | 0.07980285 | 0 |
| 1725061800 | 0.0808883 | -1.3E-5 | -0.02 | 0.08084829 | 0.08126698 | 0.07814121 | 0 |
| 1724975400 | 0.08090143 | -0.000173 | -0.21 | 0.08091519 | 0.08308899 | 0.080283 | 0 |
| 1724889000 | 0.08107428 | 0.00220965 | 2.80 | 0.07870202 | 0.08176378 | 0.077477 | 0 |
| 1724802600 | 0.07886463 | -0.007022 | -8.18 | 0.08598334 | 0.08642539 | 0.07710056 | 0 |
| 1724716200 | 0.08588635 | -0.001998 | -2.27 | 0.08786008 | 0.08844491 | 0.08540364 | 0 |
| 1724629800 | 0.08788409 | -0.000497 | -0.56 | 0.08868082 | 0.08936295 | 0.08759856 | 0 |
| 1724543400 | 0.08838089 | -0.000117 | -0.13 | 0.08858447 | 0.09017857 | 0.08759568 | 0 |
|
1ONE/BTC 0 BTC
-
|
1ONE/EUR 0 €
-
|
|
1ONE/USD $ 0.109743
+0.92%
|
1ONE/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
