We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | OWL/ETH | https://v2.info.uniswap.org/token/0x2a7f709ee001069771ceb6d42e85035f7d18e736 | ETH | 1 | https://v2.info.uniswap.org/token/0x2a7f709ee001069771ceb6d42e85035f7d18e736 | 0 | - |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.01768604 | 1.34E-6 | 0.00757659713536 | 0.0167799 | 0.02250752 | 0 | CX |
4 | 0.02231482 | -0.00462744 | -20.7370707001 | 0.01624315 | 0.02250752 | 0 | CX |
12 | 0.01640777 | 0.00127961 | 7.79880507833 | 0.01513982 | 0.02250752 | 0 | CX |
26 | 0.02252388 | -0.0048365 | -21.4727657935 | 0.01513982 | 0.02787305 | 0 | CX |
52 | 0.01270921 | 0.00497817 | 39.169783173 | 0.01252571 | 0.02872857 | 0 | CX |
156 | 0.22307939 | -0.20539201 | -92.0712621637 | 0.00756355 | 1.00706134 | 0.00437308 | CX |
260 | 0.21672941 | -0.19904203 | -91.8389571586 | 0.00756355 | 1.00706134 | 0.81089071 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730332200 | 0.01867376 | 0.00017663 | 0.95 | 0.0184944 | 0.01907818 | 0.01829236 | 0 |
1730245800 | 0.01849713 | 0.00048894 | 2.72 | 0.01800293 | 0.01881753 | 0.01797807 | 0 |
1730159400 | 0.01800819 | 0.00041565 | 2.36 | 0.02231482 | 0.02250752 | 0.0174666 | 0 |
1730073000 | 0.01759254 | 0.00018617 | 1.07 | 0.01738545 | 0.01770977 | 0.01728941 | 0 |
1729986600 | 0.01740637 | 0.00046269 | 2.73 | 0.01710717 | 0.01755638 | 0.01704954 | 0 |
1729900200 | 0.01694368 | -0.000828 | -4.66 | 0.0178011 | 0.01795694 | 0.0167799 | 0 |
1729813800 | 0.01777127 | 6.7E-5 | 0.38 | 0.01768604 | 0.01795189 | 0.01761303 | 0 |
1729727400 | 0.01770387 | -0.00071 | -3.86 | 0.01839268 | 0.01841002 | 0.0172626 | 0 |
1729641000 | 0.01841437 | -0.000304 | -1.62 | 0.01874311 | 0.01874311 | 0.01829987 | 0 |
1729554600 | 0.01871798 | -0.000522 | -2.71 | 0.01929138 | 0.01940945 | 0.01865473 | 0 |
1729468200 | 0.01924034 | 0.00064731 | 3.48 | 0.01860763 | 0.01932872 | 0.01850815 | 0 |
1729381800 | 0.01859303 | 4.3E-5 | 0.23 | 0.01854199 | 0.01868836 | 0.01848239 | 0 |
1729295400 | 0.0185502 | 0.00027876 | 1.53 | 0.02231482 | 0.02250752 | 0.01831693 | 0 |
1729209000 | 0.01827144 | -5.2E-5 | -0.28 | 0.02231482 | 0.02250752 | 0.01823009 | 0 |
1729122600 | 0.01832381 | 8.7E-5 | 0.48 | 0.01829559 | 0.01856059 | 0.01819991 | 0 |
1729036200 | 0.01823641 | -0.000214 | -1.16 | 0.01845649 | 0.01883037 | 0.01787986 | 0 |
1728949800 | 0.0184508 | 0.00112615 | 6.50 | 0.02231482 | 0.02250752 | 0.01766168 | 0 |
1728863400 | 0.01732465 | -6.1E-5 | -0.35 | 0.01740265 | 0.01742581 | 0.01710738 | 0 |
1728777000 | 0.01738566 | 0.00029955 | 1.75 | 0.01712142 | 0.01746498 | 0.01709819 | 0 |
1728690600 | 0.01708611 | 0.00035893 | 2.15 | 0.01672451 | 0.01734024 | 0.01670977 | 0 |
1728604200 | 0.01672718 | 0.00010165 | 0.61 | 0.01664617 | 0.01693448 | 0.01635989 | 0 |
1728517800 | 0.01662553 | -0.00051 | -2.98 | 0.01711251 | 0.01732227 | 0.01652051 | 0 |
1728431400 | 0.01713582 | 9.6E-5 | 0.56 | 0.01705256 | 0.01727039 | 0.01689173 | 0 |
1728345000 | 0.01704027 | -8.6E-5 | -0.50 | 0.02231482 | 0.02250752 | 0.01690303 | 0 |
1728258600 | 0.01712634 | 0.00017143 | 1.01 | 0.01692128 | 0.01722918 | 0.01690303 | 0 |
1728172200 | 0.01695491 | 5.0E-6 | 0.03 | 0.01698818 | 0.01703964 | 0.01678159 | 0 |
1728085800 | 0.01694986 | 0.00045104 | 2.73 | 0.01651012 | 0.01712697 | 0.01642946 | 0 |
1727999400 | 0.01649882 | -7.7E-5 | -0.46 | 0.02231482 | 0.02250752 | 0.01624315 | 0 |
1727913000 | 0.01657541 | -0.000634 | -3.68 | 0.01720103 | 0.01753715 | 0.01653947 | 0 |
1727826600 | 0.01720938 | -0.001004 | -5.51 | 0.01827249 | 0.01864848 | 0.01703269 | 0 |
1727740200 | 0.01821296 | -0.000415 | -2.23 | 0.01866625 | 0.01867481 | 0.01807832 | 0 |
1727653800 | 0.01862806 | -0.000155 | -0.83 | 0.01878594 | 0.01883585 | 0.0185071 | 0 |
1727567400 | 0.01878341 | -0.000154 | -0.81 | 0.01894831 | 0.01898825 | 0.01863072 | 0 |
1727481000 | 0.01893729 | 0.00047799 | 2.59 | 0.01845593 | 0.01914726 | 0.01836783 | 0 |
1727394600 | 0.0184593 | 0.00038084 | 2.11 | 0.01812985 | 0.0187083 | 0.01796719 | 0 |
1727308200 | 0.01807846 | -0.000561 | -3.01 | 0.01861058 | 0.01870577 | 0.01796579 | 0 |
1727221800 | 0.01863929 | 4.4E-5 | 0.24 | 0.01859015 | 0.01874929 | 0.01822188 | 0 |
1727135400 | 0.01859506 | 0.00046802 | 2.58 | 0.02231482 | 0.02250752 | 0.0184845 | 0 |
1727049000 | 0.01812704 | -0.000259 | -1.41 | 0.01836333 | 0.01840363 | 0.01774908 | 0 |
1726962600 | 0.01838601 | 0.00045469 | 2.54 | 0.01796747 | 0.01840138 | 0.0177733 | 0 |
1726876200 | 0.01793132 | 0.00061284 | 3.54 | 0.01730654 | 0.01805031 | 0.01713125 | 0 |
1726789800 | 0.01731848 | 0.00078786 | 4.77 | 0.01672255 | 0.01747292 | 0.01668401 | 0 |
1726703400 | 0.01653062 | 0.00011948 | 0.73 | 0.01642665 | 0.0165672 | 0.01600272 | 0 |
1726617000 | 0.01641114 | 0.0002563 | 1.59 | 0.01611265 | 0.01678411 | 0.01589335 | 0 |
1726530600 | 0.01615484 | -0.000117 | -0.72 | 0.01629412 | 0.01638081 | 0.01583887 | 0 |
1726444200 | 0.01627221 | -0.000696 | -4.10 | 0.01697316 | 0.01705284 | 0.01621065 | 0 |
1726357800 | 0.01696867 | -0.000178 | -1.04 | 0.01714213 | 0.01714213 | 0.01679836 | 0 |
1726271400 | 0.01714712 | 0.00055444 | 3.34 | 0.01657393 | 0.01728829 | 0.01641212 | 0 |
1726185000 | 0.01659268 | 0.00014209 | 0.86 | 0.01642757 | 0.016754 | 0.0162706 | 0 |
1726098600 | 0.01645059 | -0.000317 | -1.89 | 0.0167427 | 0.01674389 | 0.01601563 | 0 |
1726012200 | 0.01676719 | 0.00018315 | 1.10 | 0.01654312 | 0.01683269 | 0.01630128 | 0 |
1725925800 | 0.01658404 | 0.00042808 | 2.65 | 0.02231482 | 0.02250752 | 0.01596916 | 0 |
1725839400 | 0.01615596 | 0.00022358 | 1.40 | 0.01592943 | 0.0163427 | 0.01575063 | 0 |
1725753000 | 0.01593238 | 0.00033058 | 2.12 | 0.01564421 | 0.01621023 | 0.01560272 | 0 |
1725666600 | 0.0156018 | -0.001025 | -6.16 | 0.01663943 | 0.01688913 | 0.01513982 | 0 |
1725580200 | 0.01662715 | -0.000536 | -3.12 | 0.01719499 | 0.01730991 | 0.01649503 | 0 |
1725493800 | 0.01716291 | -2.2E-5 | -0.13 | 0.01698538 | 0.01746597 | 0.0162402 | 0 |
1725407400 | 0.01718453 | -0.000624 | -3.50 | 0.0178063 | 0.01790226 | 0.01710788 | 0 |
1725321000 | 0.01780882 | 0.00074573 | 4.37 | 0.02231482 | 0.02250752 | 0.01708948 | 0 |
1725234600 | 0.01706309 | -0.000568 | -3.22 | 0.01762946 | 0.01765663 | 0.01689384 | 0 |
1725148200 | 0.01763129 | -0.000108 | -0.61 | 0.01772669 | 0.01777323 | 0.01750128 | 0 |
1725061800 | 0.01773932 | -3.0E-6 | -0.02 | 0.01773055 | 0.01782237 | 0.01713687 | 0 |
1724975400 | 0.0177422 | -3.8E-5 | -0.21 | 0.01774522 | 0.01822195 | 0.01760658 | 0 |
1724889000 | 0.01778011 | 0.00048459 | 2.80 | 0.01725986 | 0.01793132 | 0.0169912 | 0 |
1724802600 | 0.01729552 | -0.00154 | -8.18 | 0.0188567 | 0.01895364 | 0.01690865 | 0 |
1724716200 | 0.01883543 | -0.000438 | -2.27 | 0.01926828 | 0.01939654 | 0.01872957 | 0 |
1724629800 | 0.01927355 | -0.000109 | -0.56 | 0.01944827 | 0.01959787 | 0.01921093 | 0 |
1724543400 | 0.0193825 | -2.6E-5 | -0.13 | 0.01942714 | 0.01977674 | 0.0192103 | 0 |
1724457000 | 0.01940812 | 0.00099003 | 5.38 | 0.01840952 | 0.01962581 | 0.01840924 | 0 |
1724370600 | 0.01841809 | -3.7E-5 | -0.20 | 0.02231482 | 0.02250752 | 0.01817176 | 0 |
1724284200 | 0.0184555 | 0.00034734 | 1.92 | 0.01809798 | 0.01855659 | 0.01787081 | 0 |
1724197800 | 0.01810816 | -0.00039 | -2.11 | 0.01850205 | 0.01891377 | 0.01794873 | 0 |
1724111400 | 0.0184977 | 4.9E-5 | 0.27 | 0.02231482 | 0.02250752 | 0.0180275 | 0 |
1724025000 | 0.01844884 | 0.00010116 | 0.55 | 0.01834059 | 0.01881682 | 0.01824526 | 0 |
1723938600 | 0.01834768 | 0.00012931 | 0.71 | 0.01820854 | 0.01843599 | 0.0181747 | 0 |
1723852200 | 0.01821837 | 0.00014202 | 0.79 | 0.0180468 | 0.01845087 | 0.01791911 | 0 |
1723765800 | 0.01807635 | -0.00062 | -3.32 | 0.01870886 | 0.01876775 | 0.01776396 | 0 |
1723679400 | 0.01869678 | -0.000232 | -1.23 | 0.01895582 | 0.01943213 | 0.01855056 | 0 |
1723593000 | 0.018929 | -0.0003 | -1.56 | 0.01911714 | 0.01919429 | 0.01834768 | 0 |
1723506600 | 0.01922946 | 0.00127111 | 7.08 | 0.02231482 | 0.02250752 | 0.01778545 | 0 |
1723420200 | 0.01795835 | -0.00034 | -1.86 | 0.01831995 | 0.01900987 | 0.01785094 | 0 |
1723333800 | 0.01829854 | 8.9E-5 | 0.49 | 0.01820707 | 0.01854227 | 0.01813497 | 0 |
1723247400 | 0.01820959 | -0.000619 | -3.29 | 0.01884905 | 0.01897793 | 0.017966 | 0 |
1723161000 | 0.01882883 | 0.00235353 | 14.29 | 0.01640777 | 0.01909376 | 0.01630268 | 0 |
1723074600 | 0.0164753 | -0.000753 | -4.37 | 0.01727951 | 0.01788681 | 0.01625101 | 0 |
1722988200 | 0.01722799 | 0.00012089 | 0.71 | 0.01700623 | 0.01789826 | 0.01700623 | 0 |
1722901800 | 0.0171071 | -0.001868 | -9.84 | 0.02231482 | 0.02250752 | 0.01535505 | 0 |
1722815400 | 0.0189752 | -0.001433 | -7.02 | 0.02038039 | 0.02055989 | 0.01861002 | 0 |
1722729000 | 0.02040854 | -0.000539 | -2.57 | 0.02096031 | 0.02116824 | 0.02008113 | 0 |
1722642600 | 0.02094718 | -0.001536 | -6.83 | 0.02246414 | 0.02256291 | 0.02083016 | 0 |
1722556200 | 0.02248316 | -0.000188 | -0.83 | 0.02272212 | 0.02273462 | 0.02161717 | 0 |
1722469800 | 0.02267101 | -0.000328 | -1.43 | 0.02299274 | 0.02349952 | 0.02257259 | 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