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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.175E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732147322 | HILO/ETH | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | ETH | 1 | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | 0 | 19 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03750212 | 0.0020015 | 5.33703161315 | 0.03543576 | 0.03809831 | 0 | CX |
| 4 | 0.02960271 | 0.00990091 | 33.4459581572 | 0.0277676 | 0.0404187 | 0 | CX |
| 12 | 0.02970176 | 0.00980186 | 33.0009400116 | 0.02534087 | 0.0404187 | 0 | CX |
| 26 | 0.03268437 | 0.00681925 | 20.8639481195 | 0.02534087 | 0.08876706 | 0.072765 | CX |
| 52 | 0.26097039 | -0.22146677 | -84.8627961203 | 0.02534087 | 0.35162411 | 2.32710991 | CX |
| 156 | 0.0635914 | -0.02408778 | -37.8789899263 | 0.02534087 | 0.41455129 | 9.3964017 | CX |
| 260 | 0.0635914 | -0.02408778 | -37.8789899263 | 0.02534087 | 0.41455129 | 9.3964017 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146600 | 0.03615204 | -0.00043 | -1.18 | 0.03658503 | 0.03714057 | 0.03566853 | 0 |
| 1732060200 | 0.03658198 | -0.001229 | -3.25 | 0.037788 | 0.037788 | 0.03613606 | 0 |
| 1731973800 | 0.03781138 | 0.00171785 | 4.76 | 0.03610551 | 0.03781138 | 0.03544317 | 0 |
| 1731887400 | 0.03609353 | -0.000657 | -1.79 | 0.0368554 | 0.03712095 | 0.03583303 | 0 |
| 1731801000 | 0.03675071 | 0.00037953 | 1.04 | 0.0362592 | 0.03781267 | 0.03612337 | 0 |
| 1731714600 | 0.03637118 | 0.00043886 | 1.22 | 0.03610551 | 0.03678866 | 0.03543576 | 0 |
| 1731628200 | 0.03593232 | -0.001608 | -4.28 | 0.03750212 | 0.03809831 | 0.03569227 | 0 |
| 1731541800 | 0.03754007 | -0.000655 | -1.71 | 0.03813086 | 0.03921033 | 0.0366741 | 0 |
| 1731455400 | 0.03819549 | -0.001336 | -3.38 | 0.03943006 | 0.0404187 | 0.03779951 | 0 |
| 1731369000 | 0.0395317 | 0.00208622 | 5.57 | 0.03740236 | 0.03975976 | 0.03665647 | 0 |
| 1731282600 | 0.03744548 | 0.00057657 | 1.56 | 0.0366251 | 0.03814332 | 0.03635743 | 0 |
| 1731196200 | 0.03686891 | 0.00209749 | 6.03 | 0.03479645 | 0.03709651 | 0.03479045 | 0 |
| 1731109800 | 0.03477142 | 0.0006862 | 2.01 | 0.03444453 | 0.03507351 | 0.03396713 | 0 |
| 1731023400 | 0.03408522 | 0.00208833 | 6.53 | 0.03187081 | 0.03430259 | 0.03177987 | 0 |
| 1730937000 | 0.03199689 | 0.00347612 | 12.19 | 0.02851149 | 0.03224117 | 0.02850033 | 0 |
| 1730850600 | 0.02852077 | 0.00041078 | 1.46 | 0.02829259 | 0.02911732 | 0.02798579 | 0 |
| 1730764200 | 0.02810999 | -0.000763 | -2.64 | 0.0293052 | 0.02930849 | 0.0277676 | 0 |
| 1730677800 | 0.02887268 | -0.000351 | -1.20 | 0.0293052 | 0.02930849 | 0.02832854 | 0 |
| 1730591400 | 0.02922377 | -0.000282 | -0.96 | 0.02954878 | 0.02963185 | 0.02909605 | 0 |
| 1730505000 | 0.02950554 | -7.7E-5 | -0.26 | 0.02962739 | 0.0303768 | 0.02905904 | 0 |
| 1730418600 | 0.02958227 | -0.001674 | -5.36 | 0.0312503 | 0.03133936 | 0.02944526 | 0 |
| 1730332200 | 0.03125594 | 0.00029563 | 0.95 | 0.03095572 | 0.03193285 | 0.03061756 | 0 |
| 1730245800 | 0.03096031 | 0.00081839 | 2.72 | 0.03013311 | 0.03149658 | 0.03009151 | 0 |
| 1730159400 | 0.03014192 | 0.00069572 | 2.36 | 0.02979529 | 0.0303815 | 0.02891651 | 0 |
| 1730073000 | 0.0294462 | 0.00031161 | 1.07 | 0.02909958 | 0.02964243 | 0.02893884 | 0 |
| 1729986600 | 0.02913459 | 0.00077444 | 2.73 | 0.02863381 | 0.02938569 | 0.02853734 | 0 |
| 1729900200 | 0.02836015 | -0.001385 | -4.66 | 0.02979529 | 0.03005614 | 0.02808602 | 0 |
| 1729813800 | 0.02974536 | 0.0001128 | 0.38 | 0.02960271 | 0.03004768 | 0.02948051 | 0 |
| 1729727400 | 0.02963256 | -0.001189 | -3.86 | 0.03078547 | 0.03081449 | 0.02889395 | 0 |
| 1729641000 | 0.03082177 | -0.000508 | -1.62 | 0.03137203 | 0.03137203 | 0.03063013 | 0 |
| 1729554600 | 0.03132996 | -0.000874 | -2.71 | 0.0322897 | 0.03248734 | 0.03122409 | 0 |
| 1729468200 | 0.03220428 | 0.00108347 | 3.48 | 0.03114525 | 0.03235221 | 0.03097875 | 0 |
| 1729381800 | 0.03112081 | 7.2E-5 | 0.23 | 0.03103539 | 0.03128038 | 0.03093563 | 0 |
| 1729295400 | 0.03104914 | 0.0004666 | 1.53 | 0.0287909 | 0.03143548 | 0.02845215 | 0 |
| 1729209000 | 0.03058254 | -8.8E-5 | -0.29 | 0.0287909 | 0.03071132 | 0.02845215 | 0 |
| 1729122600 | 0.0306702 | 0.00014629 | 0.48 | 0.03062296 | 0.03106653 | 0.03046281 | 0 |
| 1729036200 | 0.03052391 | -0.000359 | -1.16 | 0.03089227 | 0.03151808 | 0.02992713 | 0 |
| 1728949800 | 0.03088276 | 0.00188494 | 6.50 | 0.0287909 | 0.03116581 | 0.02845215 | 0 |
| 1728863400 | 0.02899782 | -0.000102 | -0.35 | 0.02912836 | 0.02916714 | 0.02863416 | 0 |
| 1728777000 | 0.02909993 | 0.00050137 | 1.75 | 0.02865766 | 0.0292327 | 0.02861877 | 0 |
| 1728690600 | 0.02859856 | 0.00060078 | 2.15 | 0.02799331 | 0.02902391 | 0.02796864 | 0 |
| 1728604200 | 0.02799778 | 0.00017014 | 0.61 | 0.02786218 | 0.02834476 | 0.02738302 | 0 |
| 1728517800 | 0.02782764 | -0.000854 | -2.98 | 0.02864274 | 0.02899383 | 0.02765186 | 0 |
| 1728431400 | 0.02868175 | 0.00015992 | 0.56 | 0.02854239 | 0.02890699 | 0.0282732 | 0 |
| 1728345000 | 0.02852183 | -0.000144 | -0.50 | 0.0287909 | 0.02958673 | 0.02829212 | 0 |
| 1728258600 | 0.02866588 | 0.00028693 | 1.01 | 0.02832267 | 0.02883802 | 0.02829212 | 0 |
| 1728172200 | 0.02837895 | 8.0E-6 | 0.03 | 0.02843464 | 0.02852077 | 0.02808884 | 0 |
| 1728085800 | 0.02837049 | 0.00075494 | 2.73 | 0.02763447 | 0.02866694 | 0.02749946 | 0 |
| 1727999400 | 0.02761555 | -0.000128 | -0.46 | 0.0287909 | 0.02935349 | 0.02718762 | 0 |
| 1727913000 | 0.02774374 | -0.001061 | -3.68 | 0.0287909 | 0.02935349 | 0.02768358 | 0 |
| 1727826600 | 0.02880489 | -0.00168 | -5.51 | 0.03058431 | 0.03121364 | 0.02850914 | 0 |
| 1727740200 | 0.03048467 | -0.000695 | -2.23 | 0.03124336 | 0.0312577 | 0.0302593 | 0 |
| 1727653800 | 0.03117944 | -0.00026 | -0.83 | 0.0314437 | 0.03152724 | 0.03097699 | 0 |
| 1727567400 | 0.03143947 | -0.000258 | -0.81 | 0.03171548 | 0.03178234 | 0.03118391 | 0 |
| 1727481000 | 0.03169703 | 0.00080006 | 2.59 | 0.03089133 | 0.03204847 | 0.03074387 | 0 |
| 1727394600 | 0.03089697 | 0.00063743 | 2.11 | 0.03034555 | 0.03131375 | 0.0300733 | 0 |
| 1727308200 | 0.03025954 | -0.000939 | -3.01 | 0.03115019 | 0.03130952 | 0.03007095 | 0 |
| 1727221800 | 0.03119824 | 7.4E-5 | 0.24 | 0.03111599 | 0.03138237 | 0.03049959 | 0 |
| 1727135400 | 0.03112422 | 0.00078337 | 2.58 | 0.02696918 | 0.03173134 | 0.02660211 | 0 |
| 1727049000 | 0.03034085 | -0.000433 | -1.41 | 0.03073635 | 0.0308038 | 0.02970823 | 0 |
| 1726962600 | 0.0307743 | 0.00076104 | 2.54 | 0.03007377 | 0.03080004 | 0.02974876 | 0 |
| 1726876200 | 0.03001326 | 0.00102578 | 3.54 | 0.02896751 | 0.03021242 | 0.02867411 | 0 |
| 1726789800 | 0.02898748 | 0.0013187 | 4.77 | 0.02799002 | 0.02924598 | 0.02792552 | 0 |
| 1726703400 | 0.02766878 | 0.00019999 | 0.73 | 0.02749476 | 0.02773 | 0.02678518 | 0 |
| 1726617000 | 0.02746879 | 0.00042899 | 1.59 | 0.02696918 | 0.02809307 | 0.02660211 | 0 |
| 1726530600 | 0.0270398 | -0.000196 | -0.72 | 0.02727292 | 0.02741803 | 0.02651093 | 0 |
| 1726444200 | 0.02723626 | -0.001166 | -4.11 | 0.0284095 | 0.02854286 | 0.02713321 | 0 |
| 1726357800 | 0.02840198 | -0.000299 | -1.04 | 0.02869232 | 0.02869232 | 0.02811692 | 0 |
| 1726271400 | 0.02870066 | 0.00092801 | 3.34 | 0.02774128 | 0.02893696 | 0.02747044 | 0 |
| 1726185000 | 0.02777265 | 0.00023782 | 0.86 | 0.02749629 | 0.02804266 | 0.02723356 | 0 |
| 1726098600 | 0.02753483 | -0.00053 | -1.89 | 0.02802375 | 0.02802574 | 0.0268068 | 0 |
| 1726012200 | 0.02806475 | 0.00030655 | 1.10 | 0.02768969 | 0.02817438 | 0.02728491 | 0 |
| 1725925800 | 0.0277582 | 0.00071652 | 2.65 | 0.02950801 | 0.02955348 | 0.02672901 | 0 |
| 1725839400 | 0.02704168 | 0.00037424 | 1.40 | 0.02666251 | 0.02735423 | 0.02636324 | 0 |
| 1725753000 | 0.02666744 | 0.0005533 | 2.12 | 0.02618511 | 0.02713251 | 0.02611566 | 0 |
| 1725666600 | 0.02611414 | -0.001716 | -6.17 | 0.0278509 | 0.02826885 | 0.02534087 | 0 |
| 1725580200 | 0.02783034 | -0.000897 | -3.12 | 0.0287808 | 0.02897315 | 0.02760921 | 0 |
| 1725493800 | 0.0287271 | -3.6E-5 | -0.13 | 0.02842994 | 0.02923435 | 0.02718268 | 0 |
| 1725407400 | 0.02876329 | -0.001045 | -3.51 | 0.02980399 | 0.02996461 | 0.02863498 | 0 |
| 1725321000 | 0.02980822 | 0.0012482 | 4.37 | 0.02950801 | 0.03009492 | 0.0286042 | 0 |
| 1725234600 | 0.02856002 | -0.000951 | -3.22 | 0.02950801 | 0.02955348 | 0.02827672 | 0 |
| 1725148200 | 0.02951106 | -0.000181 | -0.61 | 0.02967074 | 0.02974865 | 0.02929345 | 0 |
| 1725061800 | 0.02969189 | -5.0E-6 | -0.02 | 0.02967721 | 0.0298309 | 0.02868351 | 0 |
| 1724975400 | 0.02969671 | -6.3E-5 | -0.21 | 0.02970176 | 0.03049971 | 0.0294697 | 0 |
| 1724889000 | 0.02976016 | 0.0008111 | 2.80 | 0.02888937 | 0.03001326 | 0.0284397 | 0 |
| 1724802600 | 0.02894906 | -0.002577 | -8.17 | 0.03156214 | 0.03172441 | 0.02830152 | 0 |
| 1724716200 | 0.03152654 | -0.000733 | -2.27 | 0.03225104 | 0.03246572 | 0.03134935 | 0 |
| 1724629800 | 0.03225986 | -0.000182 | -0.56 | 0.03255231 | 0.03280271 | 0.03215505 | 0 |
| 1724543400 | 0.03244222 | -4.3E-5 | -0.13 | 0.03251695 | 0.0331021 | 0.03215399 | 0 |
| 1724457000 | 0.0324851 | 0.0016571 | 5.38 | 0.03081367 | 0.03284947 | 0.0308132 | 0 |
| 1724370600 | 0.030828 | -6.3E-5 | -0.20 | 0.03131469 | 0.03140457 | 0.03041569 | 0 |
| 1724284200 | 0.03089063 | 0.00058139 | 1.92 | 0.0302922 | 0.03105983 | 0.02991197 | 0 |
|
HILO/BTC 0 BTC
-
|
HILO/EUR 0 €
-
|
|
HILO/USD $ 0.039504
+9.43%
|
HILO/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
