We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | RPT/ETH | https://v2.info.uniswap.org/token/0xa0bb0027c28ade4ac628b7f81e7b93ec71b4e020 | ETH | 1 | https://v2.info.uniswap.org/token/0xa0bb0027c28ade4ac628b7f81e7b93ec71b4e020 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03258893 | -0.00538212 | -16.5151786205 | 0.02578131 | 0.03864455 | 0 | CX |
| 4 | 0.03976879 | -0.01256198 | -31.5875338425 | 0.02578131 | 0.04140061 | 0 | CX |
| 12 | 0.05261793 | -0.02541112 | -48.2936519928 | 0.02578131 | 0.05428857 | 0 | CX |
| 26 | 0.03432835 | -0.00712154 | -20.745360613 | 0.02578131 | 0.0596867 | 0 | CX |
| 52 | 0.05782383 | -0.03061702 | -52.9487929112 | 0.02578131 | 0.0596867 | 0 | CX |
| 156 | 0.07442508 | -0.04721827 | -63.4440298888 | 0.01417781 | 0.1031112 | 0.00744319 | CX |
| 260 | 7.931E-5 | 0.0271275 | 34204.3878452 | 4.209E-5 | 1.24672987 | 272.81714103 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741823400 | 0.02771149 | -0.000225 | -0.81 | 0.02791258 | 0.02839967 | 0.02666621 | 0 |
| 1741737000 | 0.02793671 | 0.00057578 | 2.10 | 0.02704047 | 0.02851366 | 0.02578131 | 0 |
| 1741650600 | 0.02736093 | -0.001853 | -6.34 | 0.03792628 | 0.03864455 | 0.02633775 | 0 |
| 1741564200 | 0.02921347 | -0.002686 | -8.42 | 0.0319909 | 0.03212104 | 0.02901558 | 0 |
| 1741477800 | 0.03189988 | 0.00082689 | 2.66 | 0.03107096 | 0.0324367 | 0.03062327 | 0 |
| 1741391400 | 0.03107299 | -0.000965 | -3.01 | 0.03792628 | 0.03864455 | 0.0307441 | 0 |
| 1741305000 | 0.03203787 | -0.000659 | -2.02 | 0.03258893 | 0.03372931 | 0.03169661 | 0 |
| 1741218600 | 0.03269697 | 0.00113645 | 3.60 | 0.03148927 | 0.03299024 | 0.03133617 | 0 |
| 1741132200 | 0.03156052 | 0.00023162 | 0.74 | 0.03116678 | 0.03227487 | 0.02925651 | 0 |
| 1741045800 | 0.0313289 | -0.005253 | -14.36 | 0.03792628 | 0.03864455 | 0.03050942 | 0 |
| 1740959400 | 0.0365822 | 0.0044712 | 13.92 | 0.03220013 | 0.03707002 | 0.03166361 | 0 |
| 1740873000 | 0.032111 | -0.000373 | -1.15 | 0.03244542 | 0.03312531 | 0.0311944 | 0 |
| 1740786600 | 0.03248439 | -0.000994 | -2.97 | 0.03353578 | 0.03357591 | 0.03023389 | 0 |
| 1740700200 | 0.03347805 | -0.000391 | -1.15 | 0.03404584 | 0.0345703 | 0.03252816 | 0 |
| 1740613800 | 0.03386874 | -0.002449 | -6.74 | 0.03625999 | 0.03637413 | 0.0329075 | 0 |
| 1740527400 | 0.03631786 | -0.000265 | -0.72 | 0.03658278 | 0.03676206 | 0.0341152 | 0 |
| 1740441000 | 0.03658322 | -0.004406 | -10.75 | 0.03792628 | 0.03978114 | 0.03630565 | 0 |
| 1740354600 | 0.04098884 | 0.0007683 | 1.91 | 0.04019801 | 0.04128981 | 0.03993512 | 0 |
| 1740268200 | 0.04022054 | 0.00153397 | 3.97 | 0.03869472 | 0.0406393 | 0.03861126 | 0 |
| 1740181800 | 0.03868657 | -0.001184 | -2.97 | 0.03981793 | 0.04132108 | 0.03806804 | 0 |
| 1740095400 | 0.03987057 | 0.00039666 | 1.00 | 0.03949354 | 0.04024279 | 0.03939133 | 0 |
| 1740009000 | 0.03947391 | 0.00072133 | 1.86 | 0.03882121 | 0.03977606 | 0.03862202 | 0 |
| 1739922600 | 0.03875258 | -0.001095 | -2.75 | 0.03988598 | 0.03998732 | 0.03790476 | 0 |
| 1739836200 | 0.03984774 | 0.00116437 | 3.01 | 0.03792628 | 0.04140061 | 0.03744704 | 0 |
| 1739749800 | 0.03868337 | -0.000437 | -1.12 | 0.03916886 | 0.03962877 | 0.0386258 | 0 |
| 1739663400 | 0.03912016 | -0.000516 | -1.30 | 0.03963734 | 0.03982709 | 0.03892794 | 0 |
| 1739577000 | 0.03963618 | 0.00072046 | 1.85 | 0.03886556 | 0.04054028 | 0.03875113 | 0 |
| 1739490600 | 0.03891572 | -0.000853 | -2.14 | 0.03976879 | 0.04007209 | 0.03799985 | 0 |
| 1739404200 | 0.03976864 | 0.00189762 | 5.01 | 0.03792628 | 0.04058521 | 0.0372128 | 0 |
| 1739317800 | 0.03787102 | -0.000789 | -2.04 | 0.03874255 | 0.03960855 | 0.03757325 | 0 |
| 1739231400 | 0.03866011 | 0.00040988 | 1.07 | 0.04843463 | 0.04988005 | 0.03824368 | 0 |
| 1739145000 | 0.03825023 | -9.7E-5 | -0.25 | 0.03826201 | 0.0389922 | 0.03691342 | 0 |
| 1739058600 | 0.03834735 | 0.00018145 | 0.48 | 0.03813972 | 0.03871347 | 0.03765758 | 0 |
| 1738972200 | 0.0381659 | -0.000784 | -2.01 | 0.03919635 | 0.04068655 | 0.03733959 | 0 |
| 1738885800 | 0.0389496 | -0.001573 | -3.88 | 0.04056383 | 0.04152144 | 0.03877687 | 0 |
| 1738799400 | 0.04052268 | 0.00095891 | 2.42 | 0.03966919 | 0.04104365 | 0.03946141 | 0 |
| 1738713000 | 0.03956377 | -0.002339 | -5.58 | 0.0419255 | 0.04202568 | 0.03833907 | 0 |
| 1738626600 | 0.04190268 | 0.00053508 | 1.29 | 0.04843463 | 0.04988005 | 0.03622946 | 0 |
| 1738540200 | 0.0413676 | -0.004098 | -9.01 | 0.04539358 | 0.04595323 | 0.04010582 | 0 |
| 1738453800 | 0.04546541 | -0.002344 | -4.90 | 0.04799334 | 0.04838635 | 0.04512707 | 0 |
| 1738367400 | 0.04780911 | 0.00051544 | 1.09 | 0.04729265 | 0.04996903 | 0.04673883 | 0 |
| 1738281000 | 0.04729367 | 0.00195301 | 4.31 | 0.04522172 | 0.04773322 | 0.04497076 | 0 |
| 1738194600 | 0.04534066 | 0.00068745 | 1.54 | 0.04493528 | 0.04604803 | 0.04451246 | 0 |
| 1738108200 | 0.04465321 | -0.001397 | -3.03 | 0.04652916 | 0.04683261 | 0.04422675 | 0 |
| 1738021800 | 0.04605021 | -0.001016 | -2.16 | 0.04843463 | 0.04988005 | 0.044143 | 0 |
| 1737935400 | 0.04706583 | -0.001251 | -2.59 | 0.04818003 | 0.04884843 | 0.04706583 | 0 |
| 1737849000 | 0.04831671 | 0.00016038 | 0.33 | 0.04813277 | 0.04869853 | 0.04759814 | 0 |
| 1737762600 | 0.04815633 | -0.00027 | -0.56 | 0.04853582 | 0.04967227 | 0.0476467 | 0 |
| 1737676200 | 0.04842619 | 0.0012484 | 2.65 | 0.0471631 | 0.04863557 | 0.04640673 | 0 |
| 1737589800 | 0.04717779 | -0.00112 | -2.32 | 0.04845644 | 0.04892913 | 0.04697626 | 0 |
| 1737503400 | 0.04829809 | 0.00089348 | 1.88 | 0.04751599 | 0.04890994 | 0.04660767 | 0 |
| 1737417000 | 0.04740461 | 0.00052838 | 1.13 | 0.04843463 | 0.04988005 | 0.04697684 | 0 |
| 1737330600 | 0.04687623 | -0.001263 | -2.62 | 0.04794012 | 0.05006383 | 0.04550089 | 0 |
| 1737244200 | 0.04813961 | -0.002462 | -4.87 | 0.05054772 | 0.05081802 | 0.04700113 | 0 |
| 1737157800 | 0.05060167 | 0.00259525 | 5.41 | 0.04807898 | 0.05126149 | 0.04807898 | 0 |
| 1737071400 | 0.04800642 | -0.002022 | -4.04 | 0.05009117 | 0.05023511 | 0.0475029 | 0 |
| 1736985000 | 0.05002879 | 0.00313075 | 6.68 | 0.04685122 | 0.05051733 | 0.04632967 | 0 |
| 1736898600 | 0.04689804 | 0.00139613 | 3.07 | 0.0455765 | 0.04728422 | 0.04547515 | 0 |
| 1736812200 | 0.04550191 | -0.001935 | -4.08 | 0.04843463 | 0.04988005 | 0.04284458 | 0 |
| 1736725800 | 0.04743675 | -0.00037 | -0.77 | 0.04772275 | 0.04793081 | 0.04691825 | 0 |
| 1736639400 | 0.04780664 | 0.00022071 | 0.46 | 0.04748982 | 0.04822801 | 0.04685834 | 0 |
| 1736553000 | 0.04758593 | 0.0008724 | 1.87 | 0.04843463 | 0.04988005 | 0.04652901 | 0 |
| 1736466600 | 0.04671353 | -0.001703 | -3.52 | 0.04831438 | 0.04877791 | 0.04606141 | 0 |
| 1736380200 | 0.04841703 | -0.000686 | -1.40 | 0.04916003 | 0.04961673 | 0.04671629 | 0 |
| 1736293800 | 0.04910347 | -0.004495 | -8.39 | 0.05364227 | 0.05380788 | 0.04883026 | 0 |
| 1736207400 | 0.05359836 | 0.00067844 | 1.28 | 0.04843463 | 0.05428857 | 0.04817363 | 0 |
| 1736121000 | 0.05291992 | -0.000257 | -0.48 | 0.0531514 | 0.05334915 | 0.05236275 | 0 |
| 1736034600 | 0.05317685 | 0.00076001 | 1.45 | 0.05244185 | 0.05335627 | 0.0519786 | 0 |
| 1735948200 | 0.05241684 | 0.00230357 | 4.60 | 0.05018829 | 0.05274283 | 0.04981287 | 0 |
| 1735861800 | 0.05011327 | 0.00139192 | 2.86 | 0.04843463 | 0.05075535 | 0.04817363 | 0 |
| 1735775400 | 0.04872135 | 0.00026113 | 0.54 | 0.04850224 | 0.04895109 | 0.04815444 | 0 |
| 1735689000 | 0.04846022 | -0.000296 | -0.61 | 0.04879798 | 0.05005075 | 0.04817509 | 0 |
| 1735602600 | 0.04875596 | -2.5E-5 | -0.05 | 0.04843463 | 0.04988005 | 0.04798505 | 0 |
| 1735516200 | 0.04878097 | -0.000585 | -1.19 | 0.04936068 | 0.04952047 | 0.04831961 | 0 |
| 1735429800 | 0.04936548 | 0.00101533 | 2.10 | 0.04841034 | 0.04950971 | 0.04832834 | 0 |
| 1735343400 | 0.04835015 | -6.7E-5 | -0.14 | 0.04843463 | 0.04988005 | 0.04805659 | 0 |
| 1735257000 | 0.04841674 | -0.002358 | -4.64 | 0.05098029 | 0.05104615 | 0.04802067 | 0 |
| 1735170600 | 0.05077469 | -2.2E-5 | -0.04 | 0.05069763 | 0.05148163 | 0.050049 | 0 |
| 1735084200 | 0.05079636 | 0.00112947 | 2.27 | 0.04965715 | 0.05136792 | 0.04883244 | 0 |
| 1734997800 | 0.04966689 | 0.00207631 | 4.36 | 0.04969248 | 0.05020545 | 0.04753402 | 0 |
| 1734911400 | 0.04759058 | -0.00089 | -1.84 | 0.04869576 | 0.04932578 | 0.04722112 | 0 |
| 1734825000 | 0.04848086 | -0.001915 | -3.80 | 0.05050759 | 0.05166323 | 0.04787876 | 0 |
| 1734738600 | 0.05039593 | 0.00037354 | 0.75 | 0.04969248 | 0.05073369 | 0.04529966 | 0 |
| 1734652200 | 0.05002239 | -0.002697 | -5.12 | 0.05261793 | 0.05403165 | 0.04849875 | 0 |
| 1734565800 | 0.05271927 | -0.003694 | -6.55 | 0.05652628 | 0.05674714 | 0.05267493 | 0 |
| 1734479400 | 0.05641287 | -0.001698 | -2.92 | 0.0578106 | 0.05875672 | 0.0559774 | 0 |
| 1734393000 | 0.05811085 | 0.00063569 | 1.11 | 0.04621902 | 0.0596867 | 0.0385941 | 0 |
| 1734306600 | 0.05747516 | 0.00127036 | 2.26 | 0.05629902 | 0.05747516 | 0.05576598 | 0 |
| 1734220200 | 0.0562048 | -0.000538 | -0.95 | 0.05685576 | 0.05733122 | 0.05562262 | 0 |
| 1734133800 | 0.05674293 | 0.00035856 | 0.64 | 0.05651596 | 0.05763132 | 0.05606493 | 0 |
|
RPT/BTC - BTC
-
|
RPT/EUR - €
-
|
|
RPT/USD $ 0.027207
-1.91%
|
RPT/GBP £ -
-
|
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
