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 - | FFF/ETH | https://v2.info.uniswap.org/token/0xabafa52d3d5a2c18a4c1ae24480d22b831fc0413 | ETH | 1 | https://v2.info.uniswap.org/token/0xabafa52d3d5a2c18a4c1ae24480d22b831fc0413 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 1913.95087 | 149.7494 | 7.82409843153 | 1847.60052 | 2061.9954 | 0 | CX |
| 4 | 2664.99097 | -601.2907 | -22.5625792646 | 1767.81061 | 2727.77206 | 0 | CX |
| 12 | 3321.13661 | -1257.43634 | -37.8616265351 | 1767.81061 | 3722.53878 | 0 | CX |
| 26 | 2640.22549 | -576.52522 | -21.8362114215 | 1767.81061 | 4092.685 | 0 | CX |
| 52 | 3336.2611 | -1272.56083 | -38.1433224756 | 1767.81061 | 4092.685 | 0 | CX |
| 156 | 3034.53899 | -970.83872 | -31.9929558724 | 882.90332 | 4092.685 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 4760.675 | 0.62966149 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742773800 | 1988.13764 | 16.07 | 0.81 | 1974.39898 | 2013.66084 | 1973.99021 | 0 |
| 1742687400 | 1972.066 | 12.27 | 0.63 | 1959.8029 | 1998.22728 | 1959.8029 | 0 |
| 1742601000 | 1959.79293 | -12.33 | -0.63 | 1979.21449 | 1988.80563 | 1932.77423 | 0 |
| 1742514600 | 1972.12582 | -84.27 | -4.10 | 2051.826 | 2059.74218 | 1947.67938 | 0 |
| 1742428200 | 2056.39226 | 134.39 | 6.99 | 1928.5968 | 2061.9954 | 1922.216 | 0 |
| 1742341800 | 1922.00663 | -3.21 | -0.17 | 1921.54801 | 1928.3974 | 1868.0789 | 0 |
| 1742255400 | 1925.21697 | 44.77 | 2.38 | 1913.95087 | 1947.35037 | 1847.60052 | 0 |
| 1742169000 | 1880.45167 | -52.86 | -2.73 | 1930.89987 | 1934.90781 | 1856.25448 | 0 |
| 1742082600 | 1933.31261 | 25.68 | 1.35 | 1907.11145 | 1947.58965 | 1898.82638 | 0 |
| 1741996200 | 1907.62989 | 49.45 | 2.66 | 1857.82974 | 1938.77617 | 1856.67322 | 0 |
| 1741909800 | 1858.17869 | -41.98 | -2.21 | 1903.60201 | 1908.79638 | 1818.33857 | 0 |
| 1741823400 | 1900.16236 | -15.44 | -0.81 | 1913.95087 | 1947.35037 | 1828.48803 | 0 |
| 1741737000 | 1915.60589 | 39.48 | 2.10 | 1854.15081 | 1955.16685 | 1767.81061 | 0 |
| 1741650600 | 1876.12469 | -127.03 | -6.34 | 2159.2029 | 2250.68762 | 1805.9658 | 0 |
| 1741564200 | 2003.15246 | -184.21 | -8.42 | 2193.5994 | 2202.52255 | 1989.58329 | 0 |
| 1741477800 | 2187.35818 | 56.7 | 2.66 | 2130.51921 | 2224.16742 | 2099.82158 | 0 |
| 1741391400 | 2130.65879 | -66.16 | -3.01 | 2159.2029 | 2250.68762 | 2108.10665 | 0 |
| 1741305000 | 2196.81971 | -45.19 | -2.02 | 2234.60601 | 2312.80072 | 2173.42012 | 0 |
| 1741218600 | 2242.01372 | 77.93 | 3.60 | 2159.2029 | 2262.12321 | 2148.70449 | 0 |
| 1741132200 | 2164.0882 | 15.88 | 0.74 | 2137.08944 | 2213.07081 | 2006.10358 | 0 |
| 1741045800 | 2148.20599 | -360.22 | -14.36 | 2508.46197 | 2516.14884 | 2092.01507 | 0 |
| 1740959400 | 2508.42209 | 306.59 | 13.92 | 2207.94623 | 2541.87144 | 2171.15693 | 0 |
| 1740873000 | 2201.83462 | -25.6 | -1.15 | 2224.76562 | 2271.38534 | 2138.98374 | 0 |
| 1740786600 | 2227.43758 | -68.13 | -2.97 | 2299.53065 | 2302.28237 | 2073.12192 | 0 |
| 1740700200 | 2295.57256 | -26.79 | -1.15 | 2334.50541 | 2370.4672 | 2230.43855 | 0 |
| 1740613800 | 2322.36195 | -167.93 | -6.74 | 2486.32857 | 2494.15502 | 2256.45028 | 0 |
| 1740527400 | 2490.29663 | -18.2 | -0.73 | 2508.46197 | 2520.75498 | 2339.2611 | 0 |
| 1740441000 | 2508.49188 | -302.09 | -10.75 | 2664.99097 | 2727.77206 | 2489.45915 | 0 |
| 1740354600 | 2810.58288 | 52.68 | 1.91 | 2756.35605 | 2831.22078 | 2738.33029 | 0 |
| 1740268200 | 2757.9014 | 105.18 | 3.97 | 2653.27622 | 2786.615 | 2647.55344 | 0 |
| 1740181800 | 2652.7179 | -81.19 | -2.97 | 2730.29447 | 2833.36433 | 2610.30552 | 0 |
| 1740095400 | 2733.90361 | 27.2 | 1.00 | 2708.0514 | 2759.42681 | 2701.04249 | 0 |
| 1740009000 | 2706.70545 | 49.46 | 1.86 | 2661.95012 | 2727.42311 | 2648.29122 | 0 |
| 1739922600 | 2657.24428 | -75.09 | -2.75 | 2734.96043 | 2741.90952 | 2599.10921 | 0 |
| 1739836200 | 2732.33832 | 79.84 | 3.01 | 2664.99097 | 2838.81792 | 2657.14458 | 0 |
| 1739749800 | 2652.49856 | -29.95 | -1.12 | 2685.78839 | 2717.3235 | 2648.55044 | 0 |
| 1739663400 | 2682.44844 | -35.38 | -1.30 | 2717.91173 | 2730.92258 | 2669.2681 | 0 |
| 1739577000 | 2717.83197 | 49.4 | 1.85 | 2664.99097 | 2779.82543 | 2657.14458 | 0 |
| 1739490600 | 2668.43062 | -58.48 | -2.14 | 2726.92461 | 2747.72203 | 2605.62959 | 0 |
| 1739404200 | 2726.91464 | 130.12 | 5.01 | 2600.58477 | 2782.90616 | 2551.66198 | 0 |
| 1739317800 | 2596.79617 | -54.11 | -2.04 | 2656.55635 | 2715.93767 | 2576.37761 | 0 |
| 1739231400 | 2650.90336 | 28.11 | 1.07 | 2846.01626 | 2846.01626 | 2622.34928 | 0 |
| 1739145000 | 2622.79793 | -6.66 | -0.25 | 2623.6055 | 2673.67484 | 2531.13375 | 0 |
| 1739058600 | 2629.45789 | 12.44 | 0.48 | 2615.22073 | 2654.56235 | 2582.16021 | 0 |
| 1738972200 | 2617.01533 | -53.74 | -2.01 | 2687.67272 | 2789.85525 | 2560.35582 | 0 |
| 1738885800 | 2670.75363 | -107.87 | -3.88 | 2781.44057 | 2847.10299 | 2658.90927 | 0 |
| 1738799400 | 2778.61906 | 65.75 | 2.42 | 2720.09516 | 2814.34157 | 2705.84803 | 0 |
| 1738713000 | 2712.86691 | -160.38 | -5.58 | 2874.80962 | 2881.67895 | 2628.8896 | 0 |
| 1738626600 | 2873.24433 | 36.69 | 1.29 | 2846.01626 | 2907.5511 | 2484.23487 | 0 |
| 1738540200 | 2836.55473 | -280.98 | -9.01 | 3112.61406 | 3150.98859 | 2750.03507 | 0 |
| 1738453800 | 3117.53924 | -160.71 | -4.90 | 3290.87766 | 3317.82657 | 3094.33905 | 0 |
| 1738367400 | 3278.24567 | 35.34 | 1.09 | 3242.83223 | 3426.35002 | 3204.8565 | 0 |
| 1738281000 | 3242.90202 | 133.92 | 4.31 | 3100.82952 | 3273.04133 | 3083.6213 | 0 |
| 1738194600 | 3108.98498 | 47.14 | 1.54 | 3081.18862 | 3157.48903 | 3052.19586 | 0 |
| 1738108200 | 3061.84682 | -95.79 | -3.03 | 3190.47976 | 3211.28715 | 3032.60481 | 0 |
| 1738021800 | 3157.63858 | -69.64 | -2.16 | 3287.22864 | 3402.41205 | 3026.86209 | 0 |
| 1737935400 | 3227.27903 | -85.77 | -2.59 | 3303.67914 | 3349.51123 | 3227.27903 | 0 |
| 1737849000 | 3313.05094 | 11 | 0.33 | 3300.43889 | 3339.23216 | 3263.7792 | 0 |
| 1737762600 | 3302.05403 | -18.5 | -0.56 | 3328.07573 | 3406.00125 | 3267.10918 | 0 |
| 1737676200 | 3320.55835 | 85.6 | 2.65 | 3233.94896 | 3334.91515 | 3182.08502 | 0 |
| 1737589800 | 3234.95593 | -76.82 | -2.32 | 3322.63211 | 3355.04458 | 3221.13751 | 0 |
| 1737503400 | 3311.77478 | 61.27 | 1.88 | 3258.14615 | 3353.72854 | 3195.86356 | 0 |
| 1737417000 | 3250.50913 | 36.23 | 1.13 | 3287.22864 | 3416.31023 | 3119.97192 | 0 |
| 1737330600 | 3214.27815 | -86.63 | -2.62 | 3287.22864 | 3432.85046 | 3119.97192 | 0 |
| 1737244200 | 3300.90748 | -168.82 | -4.87 | 3466.03062 | 3484.56485 | 3222.84238 | 0 |
| 1737157800 | 3469.72949 | 177.95 | 5.41 | 3296.74999 | 3514.97335 | 3296.74999 | 0 |
| 1737071400 | 3291.77496 | -138.67 | -4.04 | 3434.72482 | 3444.59512 | 3257.24885 | 0 |
| 1736985000 | 3430.44769 | 214.67 | 6.68 | 3212.56331 | 3463.94689 | 3176.80092 | 0 |
| 1736898600 | 3215.77365 | 95.73 | 3.07 | 3125.15632 | 3242.25397 | 3118.20723 | 0 |
| 1736812200 | 3120.04171 | -132.67 | -4.08 | 3256.35155 | 3299.51168 | 2937.82999 | 0 |
| 1736725800 | 3252.7125 | -25.36 | -0.77 | 3272.32349 | 3286.59056 | 3217.15948 | 0 |
| 1736639400 | 3278.07618 | 15.13 | 0.46 | 3256.35155 | 3306.96924 | 3213.05184 | 0 |
| 1736553000 | 3262.94172 | 59.82 | 1.87 | 3325.77266 | 3349.39159 | 3190.46979 | 0 |
| 1736466600 | 3203.12172 | -116.81 | -3.52 | 3312.89142 | 3344.67578 | 3158.40627 | 0 |
| 1736380200 | 3319.93024 | -47.07 | -1.40 | 3370.87694 | 3402.19271 | 3203.31115 | 0 |
| 1736293800 | 3366.99861 | -308.21 | -8.39 | 3678.22213 | 3689.57796 | 3348.26498 | 0 |
| 1736207400 | 3675.21119 | 46.52 | 1.28 | 3325.77266 | 3722.53878 | 3301.92442 | 0 |
| 1736121000 | 3628.69117 | -17.62 | -0.48 | 3644.56341 | 3658.12261 | 3590.48613 | 0 |
| 1736034600 | 3646.30816 | 52.11 | 1.45 | 3595.90981 | 3658.61114 | 3564.14539 | 0 |
| 1735948200 | 3594.19497 | 157.95 | 4.60 | 3441.38478 | 3616.54771 | 3415.64224 | 0 |
| 1735861800 | 3436.24026 | 95.44 | 2.86 | 3325.77266 | 3480.26778 | 3301.92442 | 0 |
| 1735775400 | 3340.79745 | 17.91 | 0.54 | 3325.77266 | 3356.55005 | 3301.92442 | 0 |
| 1735689000 | 3322.89133 | -20.28 | -0.61 | 3346.05164 | 3431.95316 | 3303.34016 | 0 |
| 1735602600 | 3343.17031 | -1.71 | -0.05 | 3321.13661 | 3420.24838 | 3290.30937 | 0 |
| 1735516200 | 3344.88515 | -40.08 | -1.18 | 3384.63554 | 3395.59257 | 3313.25034 | 0 |
| 1735429800 | 3384.96455 | 69.62 | 2.10 | 3319.47162 | 3394.85479 | 3313.84854 | 0 |
| 1735343400 | 3315.34404 | -4.57 | -0.14 | 3321.13661 | 3420.24838 | 3295.21461 | 0 |
| 1735257000 | 3319.9103 | -161.68 | -4.64 | 3495.69137 | 3500.20778 | 3292.75202 | 0 |
| 1735170600 | 3481.59379 | -1.49 | -0.04 | 3476.30969 | 3530.06793 | 3431.83352 | 0 |
| 1735084200 | 3483.07932 | 77.45 | 2.27 | 3404.96437 | 3522.27139 | 3348.41453 | 0 |
|
FFF/ETH 0.997000 ETH
+0.00%
|
FFF/USD $ 2,063.70
+3.21%
|
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
