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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.78314732 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1745020923 | BBTC/ETH | https://info.uniswap.org/#/tokens/0x9be89d2a4cd102d8fecc6bf9da793be995c22541 | ETH | 1 | https://info.uniswap.org/#/tokens/0x9be89d2a4cd102d8fecc6bf9da793be995c22541 | 0 | 14 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 27871.1711317 | 609.25062719 | 2.18595273342 | 27416.2782232 | 30017.0635188 | 0 | CX |
| 4 | 34956.3326869 | -6475.91092805 | -18.5257160299 | 24878.6231007 | 37376.9747001 | 0 | CX |
| 12 | 58868.7973937 | -30388.3756348 | -51.620513719 | 24878.6231007 | 61114.6310688 | 0 | CX |
| 26 | 46970.8048478 | -18490.3830889 | -39.3656935384 | 24878.6231007 | 72999.8197486 | 0 | CX |
| 52 | 62162.9728302 | -33682.5510713 | -54.1842668357 | 24878.6231007 | 75001.1847603 | 0.07546828 | CX |
| 156 | 0 | 0 | 0 | 0 | 75001.1847603 | 0.22828356 | CX |
| 260 | 0 | 0 | 0 | 0 | 18982723.5772 | 9.85440917 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745020200 | 28279.8278571 | 138 | 0.49 | 28166.1935457 | 28453.035712 | 27994.7640056 | 0 |
| 1744933800 | 28141.8306339 | 62.6 | 0.22 | 28113.7332611 | 28718.36027 | 27820.4891618 | 0 |
| 1744847400 | 28079.2339553 | -156.85 | -0.56 | 28160.1472756 | 28637.6247812 | 27416.2782232 | 0 |
| 1744761000 | 28236.0813147 | -548.61 | -1.91 | 28867.0273816 | 29510.0659887 | 28222.0326283 | 0 |
| 1744674600 | 28784.6914095 | 471.08 | 1.66 | 28390.261202 | 30017.0635188 | 28390.261202 | 0 |
| 1744588200 | 28313.615837 | -966.69 | -3.30 | 29245.986251 | 29291.5111081 | 27884.1528292 | 0 |
| 1744501800 | 29280.3077253 | 1 | 5.01 | 27871.1711317 | 29630.2800646 | 27504.3048025 | 0 |
| 1744415400 | 27882.196683 | 723.77 | 2.67 | 27078.3984242 | 28238.0374609 | 26781.4198639 | 0 |
| 1744329000 | 27158.4225871 | -2 | -8.17 | 29690.7427655 | 29690.7427655 | 26297.8960883 | 0 |
| 1744242600 | 29573.9074876 | -3 | -11.65 | 35590.6575518 | 35829.1295574 | 24878.6231007 | 0 |
| 1744156200 | 33472.5068745 | 0 | 0.00 | 35590.6575518 | 35829.1295574 | 33419.5130955 | 0 |
| 1744069800 | 33472.5068745 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 33472.5068745 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 33472.5068745 | 1 | 3.92 | 35590.6575518 | 35829.1295574 | 33419.5130955 | 0 |
| 1743810600 | 32209.3699204 | -139.24 | -0.43 | 32342.3878623 | 32614.6478478 | 31391.8786381 | 0 |
| 1743724200 | 32348.6119639 | 359.93 | 1.13 | 31868.6448177 | 32760.4696558 | 31212.6245131 | 0 |
| 1743637800 | 31988.6810622 | -1 | -5.74 | 33916.3742316 | 34527.0475106 | 31701.4832329 | 0 |
| 1743551400 | 33937.536177 | 1 | 4.67 | 32427.569138 | 34225.2675006 | 32382.3999438 | 0 |
| 1743465000 | 32423.1233512 | 358.33 | 1.12 | 35590.6575518 | 35829.1295574 | 31628.216666 | 0 |
| 1743378600 | 32064.7929327 | -371.13 | -1.14 | 32478.9624338 | 32828.934773 | 31592.4725399 | 0 |
| 1743292200 | 32435.9272173 | -1 | -3.83 | 33709.3783968 | 33995.6870687 | 32087.7331927 | 0 |
| 1743205800 | 33727.5172071 | -1 | -5.22 | 35590.6575518 | 35829.1295574 | 33163.7914371 | 0 |
| 1743119400 | 35586.5674279 | -78.78 | -0.22 | 35727.9434491 | 36224.2710908 | 35372.9918286 | 0 |
| 1743033000 | 35665.3467706 | -1 | -2.98 | 36717.0421031 | 36947.3338609 | 35255.8008878 | 0 |
| 1742946600 | 36761.1443084 | -67.22 | -0.18 | 37001.5724602 | 37251.9591745 | 36299.1381411 | 0 |
| 1742860200 | 36828.3646053 | 1 | 3.85 | 35568.6064492 | 37376.9747001 | 35206.3637382 | 0 |
| 1742773800 | 35461.7297337 | 286.66 | 0.81 | 35216.6779637 | 35916.9783051 | 35209.3868733 | 0 |
| 1742687400 | 35175.065399 | 218.91 | 0.63 | 34956.3326869 | 35641.6951846 | 34956.3326869 | 0 |
| 1742601000 | 34956.1548554 | -219.98 | -0.63 | 35302.5705652 | 35473.6444425 | 34474.2315631 | 0 |
| 1742514600 | 35176.1323878 | -1 | -4.10 | 36597.7171846 | 36738.9153743 | 34740.0896155 | 0 |
| 1742428200 | 36679.1639993 | 2 | 6.99 | 34399.7201758 | 36779.1052872 | 34285.908033 | 0 |
| 1742341800 | 34282.173572 | -57.26 | -0.17 | 34273.9933242 | 34396.1635463 | 33320.2831335 | 0 |
| 1742255400 | 34339.4353064 | 798.46 | 2.38 | 34138.4857417 | 34734.2211769 | 32955.0172875 | 0 |
| 1742169000 | 33540.9719917 | -942.86 | -2.73 | 34440.7992461 | 34512.2874983 | 33109.3750063 | 0 |
| 1742082600 | 34483.8344626 | 458.09 | 1.35 | 34016.4933511 | 34738.4891322 | 33868.7153968 | 0 |
| 1741996200 | 34025.7405877 | 882.04 | 2.66 | 33137.472379 | 34581.2861099 | 33116.8439281 | 0 |
| 1741909800 | 33143.6964806 | -748.85 | -2.21 | 33953.8966725 | 34046.54687 | 32433.0819137 | 0 |
| 1741823400 | 33892.5448142 | -275.46 | -0.81 | 34138.4857417 | 34734.2211769 | 32614.1143534 | 0 |
| 1741737000 | 34168.0057662 | 704.21 | 2.10 | 33071.8525654 | 34873.6410519 | 31531.8320075 | 0 |
| 1741650600 | 33463.7931324 | -2 | -6.34 | 47534.5306178 | 48362.1582941 | 32212.3930554 | 0 |
| 1741564200 | 35729.5439324 | -3 | -8.42 | 39126.4807335 | 39285.639902 | 35487.5152974 | 0 |
| 1741477800 | 39015.1582312 | 1 | 2.66 | 38001.3410025 | 39671.7120303 | 37453.7978965 | 0 |
| 1741391400 | 38003.8306432 | -1 | -3.01 | 47534.5306178 | 48362.1582941 | 37601.5758508 | 0 |
| 1741305000 | 39183.9202993 | -806.11 | -2.02 | 39857.9015827 | 41252.633827 | 38766.5498317 | 0 |
| 1741218600 | 39990.0303673 | 1 | 3.60 | 38512.9621509 | 40348.7164488 | 38325.7056096 | 0 |
| 1741132200 | 38600.0995728 | 283.29 | 0.74 | 38118.5319434 | 39473.7856006 | 35782.1820485 | 0 |
| 1741045800 | 38316.814036 | -6 | -14.36 | 47534.5306178 | 48362.1582941 | 37314.555853 | 0 |
| 1740959400 | 44741.8651627 | 5 | 13.92 | 39382.3802234 | 45338.4897553 | 38726.1820873 | 0 |
| 1740873000 | 39273.3695303 | -456.67 | -1.15 | 39682.3819187 | 40513.9218874 | 38152.3199233 | 0 |
| 1740786600 | 39730.0407535 | -1 | -2.97 | 41015.9401362 | 41065.0216228 | 36977.5652113 | 0 |
| 1740700200 | 40945.3410414 | -477.83 | -1.15 | 41639.7729442 | 42281.211068 | 39783.5680269 | 0 |
| 1740613800 | 41423.1742098 | -2 | -6.74 | 44347.7906181 | 44487.3883245 | 40247.5303405 | 0 |
| 1740527400 | 44418.5675444 | -324.54 | -0.73 | 44742.5764886 | 44961.842695 | 41724.5985569 | 0 |
| 1740441000 | 44743.109983 | -5 | -10.75 | 47534.5306178 | 48654.3354046 | 44403.6297007 | 0 |
| 1740354600 | 50131.403621 | 939.66 | 1.91 | 49164.1782382 | 50499.5147705 | 48842.6589347 | 0 |
| 1740268200 | 49191.7421166 | 1 | 3.97 | 47325.5786368 | 49703.8967594 | 47223.5033712 | 0 |
| 1740181800 | 47315.6200743 | -1 | -2.97 | 48699.3267673 | 50537.7485372 | 46559.1249873 | 0 |
| 1740095400 | 48763.7017606 | 485.12 | 1.00 | 48302.5847506 | 49218.950332 | 48177.5692249 | 0 |
| 1740009000 | 48278.5775017 | 882.22 | 1.86 | 47480.2920185 | 48648.111303 | 47236.6629002 | 0 |
| 1739922600 | 47396.3555631 | -1 | -2.75 | 48782.5518968 | 48906.5004336 | 46359.4202429 | 0 |
| 1739836200 | 48735.7822193 | 1 | 3.01 | 47534.5306178 | 50635.0223531 | 47394.5772484 | 0 |
| 1739749800 | 47311.7077819 | -534.21 | -1.12 | 47905.4870709 | 48467.9680207 | 47241.2865185 | 0 |
| 1739663400 | 47845.9135274 | -631.12 | -1.30 | 48478.4600776 | 48710.5301501 | 47610.8203198 | 0 |
| 1739577000 | 48477.0374258 | 881.15 | 1.85 | 47534.5306178 | 49582.7935262 | 47394.5772484 | 0 |
| 1739490600 | 47595.8824761 | -1 | -2.14 | 48639.2197293 | 49010.1761824 | 46475.7220264 | 0 |
| 1739404200 | 48639.0418979 | 2 | 5.01 | 46385.739301 | 49637.7434514 | 45513.120262 | 0 |
| 1739317800 | 46318.1633411 | -965.09 | -2.04 | 47384.0851915 | 48443.2494459 | 45953.964484 | 0 |
| 1739231400 | 47283.2547462 | 501.31 | 1.07 | 59320.6671671 | 59741.9499271 | 46773.9454069 | 0 |
| 1739145000 | 46781.9478232 | -118.79 | -0.25 | 46796.3521726 | 47689.421831 | 45146.9652587 | 0 |
| 1739058600 | 46900.7392473 | 221.93 | 0.48 | 46646.7959036 | 47348.5188969 | 46057.1067385 | 0 |
| 1738972200 | 46678.8055688 | -958.51 | -2.01 | 47939.0972194 | 49761.6919882 | 45668.1893066 | 0 |
| 1738885800 | 47637.3172093 | -1 | -3.88 | 49611.6022248 | 50782.8003073 | 47426.0534192 | 0 |
| 1738799400 | 49561.2759179 | 1 | 2.42 | 48517.4051702 | 50198.4460864 | 48263.283995 | 0 |
| 1738713000 | 48388.4773521 | -2 | -5.58 | 51276.9939713 | 51399.5198564 | 46890.6028534 | 0 |
| 1738626600 | 51249.07443 | 654.42 | 1.29 | 59320.6671671 | 59741.9499271 | 44310.4460087 | 0 |
| 1738540200 | 50594.6546087 | -5 | -9.01 | 55518.6302701 | 56203.1036104 | 49051.4330842 | 0 |
| 1738453800 | 55606.4790178 | -2 | -4.90 | 58698.2570109 | 59178.935483 | 55192.6651797 | 0 |
| 1738367400 | 58472.9445344 | 630.41 | 1.09 | 57841.2871415 | 61114.6310688 | 57163.9270601 | 0 |
| 1738281000 | 57842.5319619 | 2 | 4.31 | 55308.4334688 | 58380.1165054 | 55001.496346 | 0 |
| 1738194600 | 55453.8996138 | 840.79 | 1.54 | 54958.1054666 | 56319.049731 | 54440.9715425 | 0 |
| 1738108200 | 54613.1124085 | -1 | -3.03 | 56907.4940758 | 57278.6283603 | 54091.5326977 | 0 |
| 1738021800 | 56321.7172031 | -1 | -2.16 | 59320.6671671 | 59741.9499271 | 53989.1017691 | 0 |
| 1737935400 | 57563.8700434 | -1 | -2.59 | 58926.5926225 | 59744.0839048 | 57563.8700434 | 0 |
| 1737849000 | 59093.7542073 | 196.15 | 0.33 | 58868.7973937 | 59560.7396559 | 58214.9110667 | 0 |
| 1737762600 | 58897.6060924 | -330.06 | -0.56 | 59361.7462374 | 60751.6770319 | 58274.3067788 | 0 |
| 1737676200 | 59227.6613066 | 1 | 2.65 | 57682.8392989 | 59483.738628 | 56757.7599754 | 0 |
| 1737589800 | 57700.8002777 | -1 | -2.32 | 59264.6502531 | 59842.7803724 | 57454.3258559 | 0 |
| 1737503400 | 59070.9917787 | 1 | 1.88 | 58114.4362844 | 59819.306618 | 57003.5230713 | 0 |
| 1737417000 | 57978.2173759 | 646.24 | 1.13 | 59320.6671671 | 60935.5547752 | 57455.0371818 | 0 |
| 1737330600 | 57331.9778023 | -1 | -2.62 | 58633.1706917 | 61230.5771893 | 55649.8698973 | 0 |
| 1737244200 | 58877.1554729 | -3 | -4.87 | 61822.4003321 | 62152.9890408 | 57484.7350378 | 0 |
|
BBTC/BTC 0 BTC
-
|
BBTC/EUR 0 €
-
|
|
BBTC/USD $ 28,480.42
+0.79%
|
BBTC/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
