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 - | H3X/ETH | https://v2.info.uniswap.org/token/0x85eba557c06c348395fd49e35d860f58a4f7c95a | ETH | 1 | https://v2.info.uniswap.org/token/0x85eba557c06c348395fd49e35d860f58a4f7c95a | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00080626 | 0.00015369 | 19.0620891524 | 0.00079785 | 0.00102753 | 0 | CX |
| 4 | 0.00102463 | -6.468E-5 | -6.31252256912 | 0.00071349 | 0.00103887 | 0 | CX |
| 12 | 0.00158618 | -0.00062623 | -39.4803868413 | 0.00071349 | 0.00175269 | 0 | CX |
| 26 | 0.00128488 | -0.00032493 | -25.2887429176 | 0.00071349 | 0.00209355 | 0 | CX |
| 52 | 0.00164341 | -0.00068346 | -41.5879178051 | 0.00071349 | 0.00209355 | 0 | CX |
| 156 | 0.00176288 | -0.00080293 | -45.5464921038 | 0.00048484 | 0.00213769 | 0.0002707 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.00445475 | 0.01330351 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745452200 | 0.00095995 | 0 | 0.00 | 0.00102069 | 0.00102753 | 0.00095843 | 0 |
| 1745365800 | 0.00095995 | 0.00015701 | 19.55 | 0.00102069 | 0.00102753 | 0.00095843 | 0 |
| 1745279400 | 0.00080294 | -6.0E-6 | -0.74 | 0.00081219 | 0.00084443 | 0.00079969 | 0 |
| 1745193000 | 0.00080848 | -1.6E-5 | -1.94 | 0.00082243 | 0.0008255 | 0.00079909 | 0 |
| 1745106600 | 0.00082402 | 1.3E-5 | 1.60 | 0.00081035 | 0.000827 | 0.00080874 | 0 |
| 1745020200 | 0.00081103 | 4.0E-6 | 0.50 | 0.00080777 | 0.000816 | 0.00080285 | 0 |
| 1744933800 | 0.00080707 | 2.0E-6 | 0.25 | 0.00080626 | 0.0008236 | 0.00079785 | 0 |
| 1744847400 | 0.00080527 | -5.0E-6 | -0.62 | 0.0008076 | 0.00082129 | 0.00078626 | 0 |
| 1744761000 | 0.00080977 | -1.6E-5 | -1.94 | 0.00082787 | 0.00084631 | 0.00080937 | 0 |
| 1744674600 | 0.00082551 | 1.4E-5 | 1.72 | 0.00081419 | 0.00086085 | 0.00081419 | 0 |
| 1744588200 | 0.000812 | -2.8E-5 | -3.33 | 0.00083874 | 0.00084004 | 0.00079968 | 0 |
| 1744501800 | 0.00083972 | 4.0E-5 | 5.00 | 0.00079931 | 0.00084976 | 0.00078879 | 0 |
| 1744415400 | 0.00079962 | 2.1E-5 | 2.70 | 0.00077657 | 0.00080983 | 0.00076806 | 0 |
| 1744329000 | 0.00077887 | -6.9E-5 | -8.14 | 0.00085149 | 0.00085149 | 0.00075419 | 0 |
| 1744242600 | 0.00084814 | -0.000112 | -11.67 | 0.00102069 | 0.00102753 | 0.00071349 | 0 |
| 1744156200 | 0.00095995 | 0 | 0.00 | 0.00102069 | 0.00102753 | 0.00095843 | 0 |
| 1744069800 | 0.00095995 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.00095995 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.00095995 | 3.6E-5 | 3.90 | 0.00102069 | 0.00102753 | 0.00095843 | 0 |
| 1743810600 | 0.00092372 | -4.0E-6 | -0.43 | 0.00092754 | 0.00093535 | 0.00090028 | 0 |
| 1743724200 | 0.00092772 | 1.0E-5 | 1.09 | 0.00091395 | 0.00093953 | 0.00089514 | 0 |
| 1743637800 | 0.00091739 | -5.6E-5 | -5.75 | 0.00097268 | 0.00099019 | 0.00090916 | 0 |
| 1743551400 | 0.00097328 | 4.3E-5 | 4.62 | 0.00092998 | 0.00098154 | 0.00092868 | 0 |
| 1743465000 | 0.00092985 | 1.0E-5 | 1.09 | 0.00102069 | 0.00102753 | 0.00090706 | 0 |
| 1743378600 | 0.00091958 | -1.1E-5 | -1.18 | 0.00093145 | 0.00094149 | 0.00090603 | 0 |
| 1743292200 | 0.00093022 | -3.7E-5 | -3.83 | 0.00096674 | 0.00097495 | 0.00092023 | 0 |
| 1743205800 | 0.00096726 | -5.3E-5 | -5.19 | 0.00102069 | 0.00102753 | 0.00095109 | 0 |
| 1743119400 | 0.00102058 | -2.0E-6 | -0.20 | 0.00102463 | 0.00103887 | 0.00101445 | 0 |
| 1743033000 | 0.00102284 | -3.1E-5 | -2.94 | 0.001053 | 0.0010596 | 0.00101109 | 0 |
| 1742946600 | 0.00105426 | -2.0E-6 | -0.19 | 0.00106116 | 0.00106834 | 0.00104101 | 0 |
| 1742860200 | 0.00105619 | 3.9E-5 | 3.83 | 0.00102006 | 0.00107192 | 0.00100967 | 0 |
| 1742773800 | 0.001017 | 8.0E-6 | 0.79 | 0.00100997 | 0.00103005 | 0.00100976 | 0 |
| 1742687400 | 0.00100878 | 6.0E-6 | 0.60 | 0.0010025 | 0.00102216 | 0.0010025 | 0 |
| 1742601000 | 0.0010025 | -6.0E-6 | -0.59 | 0.00101243 | 0.00101734 | 0.00098868 | 0 |
| 1742514600 | 0.00100881 | -4.3E-5 | -4.09 | 0.00104958 | 0.00105362 | 0.0009963 | 0 |
| 1742428200 | 0.00105191 | 6.9E-5 | 7.02 | 0.00098654 | 0.00105478 | 0.00098328 | 0 |
| 1742341800 | 0.00098317 | -2.0E-6 | -0.20 | 0.00098293 | 0.00098644 | 0.00095558 | 0 |
| 1742255400 | 0.00098481 | 2.3E-5 | 2.39 | 0.00097905 | 0.00099613 | 0.00094511 | 0 |
| 1742169000 | 0.00096191 | -2.7E-5 | -2.73 | 0.00098772 | 0.00098977 | 0.00094953 | 0 |
| 1742082600 | 0.00098895 | 1.3E-5 | 1.33 | 0.00097555 | 0.00099625 | 0.00097131 | 0 |
| 1741996200 | 0.00097581 | 2.5E-5 | 2.63 | 0.00095034 | 0.00099175 | 0.00094975 | 0 |
| 1741909800 | 0.00095052 | -2.1E-5 | -2.16 | 0.00097375 | 0.00097641 | 0.00093014 | 0 |
| 1741823400 | 0.00097199 | -8.0E-6 | -0.82 | 0.00097905 | 0.00099613 | 0.00093533 | 0 |
| 1741737000 | 0.00097989 | 2.0E-5 | 2.08 | 0.00094846 | 0.00100013 | 0.00090429 | 0 |
| 1741650600 | 0.0009597 | -6.5E-5 | -6.34 | 0.00170124 | 0.00171332 | 0.00092381 | 0 |
| 1741564200 | 0.00102468 | -9.4E-5 | -8.40 | 0.0011221 | 0.00112666 | 0.00101774 | 0 |
| 1741477800 | 0.0011189 | 2.9E-5 | 2.66 | 0.00108983 | 0.00113773 | 0.00107413 | 0 |
| 1741391400 | 0.0010899 | -3.4E-5 | -3.03 | 0.00170124 | 0.00171332 | 0.00107836 | 0 |
| 1741305000 | 0.00112374 | -2.3E-5 | -2.01 | 0.00114307 | 0.00118307 | 0.00111177 | 0 |
| 1741218600 | 0.00114686 | 4.0E-5 | 3.61 | 0.0011045 | 0.00115715 | 0.00109913 | 0 |
| 1741132200 | 0.001107 | 8.0E-6 | 0.73 | 0.00109319 | 0.00113206 | 0.00102619 | 0 |
| 1741045800 | 0.00109888 | -0.000184 | -14.34 | 0.00170124 | 0.00171332 | 0.00107013 | 0 |
| 1740959400 | 0.00128314 | 0.00015683 | 13.92 | 0.00112944 | 0.00130025 | 0.00111062 | 0 |
| 1740873000 | 0.00112631 | -1.3E-5 | -1.14 | 0.00113804 | 0.00116189 | 0.00109416 | 0 |
| 1740786600 | 0.00113941 | -3.5E-5 | -2.98 | 0.00117628 | 0.00117769 | 0.00106047 | 0 |
| 1740700200 | 0.00117426 | -1.4E-5 | -1.18 | 0.00119418 | 0.00121257 | 0.00114094 | 0 |
| 1740613800 | 0.00118796 | -8.6E-5 | -6.75 | 0.00127184 | 0.00127584 | 0.00115425 | 0 |
| 1740527400 | 0.00127387 | -9.0E-6 | -0.70 | 0.00128316 | 0.00128945 | 0.00119661 | 0 |
| 1740441000 | 0.00128318 | -0.000155 | -10.78 | 0.00170124 | 0.00171332 | 0.00127344 | 0 |
| 1740354600 | 0.00143771 | 2.7E-5 | 1.91 | 0.00140997 | 0.00144826 | 0.00140075 | 0 |
| 1740268200 | 0.00141076 | 5.4E-5 | 3.98 | 0.00135724 | 0.00142545 | 0.00135431 | 0 |
| 1740181800 | 0.00135695 | -4.2E-5 | -3.00 | 0.00139664 | 0.00144936 | 0.00133526 | 0 |
| 1740095400 | 0.00139848 | 1.4E-5 | 1.01 | 0.00138526 | 0.00141154 | 0.00138167 | 0 |
| 1740009000 | 0.00138457 | 2.5E-5 | 1.84 | 0.00136167 | 0.00139517 | 0.00135469 | 0 |
| 1739922600 | 0.00135927 | -3.8E-5 | -2.72 | 0.00139902 | 0.00140258 | 0.00132953 | 0 |
| 1739836200 | 0.00139768 | 4.1E-5 | 3.02 | 0.00170124 | 0.00171332 | 0.00136532 | 0 |
| 1739749800 | 0.00135684 | -1.5E-5 | -1.09 | 0.00137387 | 0.00139 | 0.00135482 | 0 |
| 1739663400 | 0.00137216 | -1.8E-5 | -1.29 | 0.0013903 | 0.00139696 | 0.00136542 | 0 |
| 1739577000 | 0.00139026 | 2.5E-5 | 1.83 | 0.00136323 | 0.00142197 | 0.00135922 | 0 |
| 1739490600 | 0.00136499 | -3.0E-5 | -2.15 | 0.00139491 | 0.00140555 | 0.00133286 | 0 |
| 1739404200 | 0.00139491 | 6.7E-5 | 5.04 | 0.00133028 | 0.00142355 | 0.00130526 | 0 |
| 1739317800 | 0.00132835 | -2.8E-5 | -2.06 | 0.00135892 | 0.00138929 | 0.0013179 | 0 |
| 1739231400 | 0.00135602 | 1.4E-5 | 1.04 | 0.00170124 | 0.00171332 | 0.00134142 | 0 |
| 1739145000 | 0.00134165 | -3.0E-6 | -0.22 | 0.00134206 | 0.00136767 | 0.00129476 | 0 |
| 1739058600 | 0.00134505 | 6.0E-6 | 0.45 | 0.00133777 | 0.0013579 | 0.00132086 | 0 |
| 1738972200 | 0.00133869 | -2.7E-5 | -1.98 | 0.00137483 | 0.0014271 | 0.00130971 | 0 |
| 1738885800 | 0.00136618 | -5.5E-5 | -3.87 | 0.0014228 | 0.00145639 | 0.00136012 | 0 |
| 1738799400 | 0.00142135 | 3.4E-5 | 2.45 | 0.00139142 | 0.00143963 | 0.00138413 | 0 |
| 1738713000 | 0.00138772 | -8.2E-5 | -5.58 | 0.00147056 | 0.00147407 | 0.00134476 | 0 |
| 1738626600 | 0.00146976 | 1.9E-5 | 1.31 | 0.00170124 | 0.00171332 | 0.00127077 | 0 |
| 1738540200 | 0.00145099 | -0.000144 | -9.03 | 0.0015922 | 0.00161183 | 0.00140673 | 0 |
| 1738453800 | 0.00159472 | -8.2E-5 | -4.89 | 0.00168339 | 0.00169718 | 0.00158286 | 0 |
| 1738367400 | 0.00167693 | 1.8E-5 | 1.09 | 0.00165882 | 0.00175269 | 0.00163939 | 0 |
| 1738281000 | 0.00165885 | 6.8E-5 | 4.28 | 0.00158618 | 0.00167427 | 0.00157737 | 0 |
| 1738194600 | 0.00159035 | 2.4E-5 | 1.53 | 0.00157613 | 0.00161516 | 0.0015613 | 0 |
| 1738108200 | 0.00156624 | -4.9E-5 | -3.03 | 0.00163204 | 0.00164268 | 0.00155128 | 0 |
| 1738021800 | 0.00161524 | -3.6E-5 | -2.18 | 0.00170124 | 0.00171332 | 0.00154834 | 0 |
| 1737935400 | 0.00165086 | -4.4E-5 | -2.60 | 0.00168994 | 0.00171339 | 0.00165086 | 0 |
| 1737849000 | 0.00169474 | 6.0E-6 | 0.36 | 0.00168828 | 0.00170813 | 0.00166953 | 0 |
| 1737762600 | 0.00168911 | -9.0E-6 | -0.53 | 0.00170242 | 0.00174228 | 0.00167123 | 0 |
|
H3X/BTC 0 BTC
-
|
H3X/EUR 0 €
-
|
|
H3X/USD $ 0.000960
+0.00%
|
H3X/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
