Level up your trading with our powerful tools and real-time insights all in one place.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.0031 | Gate.io | 58959.8 | /cdn/crypto/logos/exchanges/GATE.png | $ 176.83 | 1741539465 | SHARE/USDT | https://gate.io/trade/SHARE_USDT | USDT | 1 | https://gate.io/trade/SHARE_USDT | 100 | 51 minutes ago |
| 1.43E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1741478541 | SHARE/ETH | https://gate.io/trade/SHARE_ETH | ETH | 2 | https://gate.io/trade/SHARE_ETH | 0 | 18 hours ago |
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | SHARE/ETH | https://v2.info.uniswap.org/token/0x39795344cbcc76cc3fb94b9d1b15c23c2070c66d | ETH | 3 | https://v2.info.uniswap.org/token/0x39795344cbcc76cc3fb94b9d1b15c23c2070c66d | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00316686 | -0.00026695 | -8.42948535774 | 0.00287736 | 0.00364581 | 51358.0765403 | CX |
| 4 | 0.00376304 | -0.00086313 | -22.9370402653 | 0.00287736 | 0.01036426 | 32098.7978377 | CX |
| 12 | 0.00553697 | -0.00263706 | -47.62640939 | 0.00287736 | 0.0131445 | 32098.7978377 | CX |
| 26 | 0.00454548 | -0.00164557 | -36.2023372669 | 0.00287736 | 0.0131445 | 29704.3836981 | CX |
| 52 | 0.01202683 | -0.00912692 | -75.8879937606 | 0.00287736 | 0.0145923 | 101770.291106 | CX |
| 156 | 0.01434703 | -0.01144712 | -79.7873845667 | 0.00287736 | 0.03416493 | 562712.901265 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.87894125 | 434310.05275 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741477800 | 0.00313733 | 8.1E-5 | 2.65 | 0.0030558 | 0.00319012 | 0.00301178 | 0 |
| 1741391400 | 0.00305601 | -9.5E-5 | -3.02 | 0.00309695 | 0.00322816 | 0.00302366 | 179753 |
| 1741305000 | 0.0031509 | -6.5E-5 | -2.02 | 0.0032051 | 0.00331725 | 0.00311734 | 0 |
| 1741218600 | 0.00321572 | 0.00011177 | 3.60 | 0.00309695 | 0.00324456 | 0.00308189 | 0 |
| 1741132200 | 0.00310395 | 2.3E-5 | 0.75 | 0.00306523 | 0.00317421 | 0.00287736 | 0 |
| 1741045800 | 0.00308117 | -0.000517 | -14.37 | 0.00359789 | 0.00360891 | 0.00300058 | 179753 |
| 1740959400 | 0.00359783 | 0.00043974 | 13.92 | 0.00316686 | 0.00364581 | 0.00311409 | 0 |
| 1740873000 | 0.00315809 | -3.7E-5 | -1.16 | 0.00319098 | 0.00325785 | 0.00306795 | 0 |
| 1740786600 | 0.00319482 | -9.8E-5 | -2.98 | 0.00329822 | 0.00330217 | 0.00297348 | 0 |
| 1740700200 | 0.00329254 | -3.8E-5 | -1.14 | 0.00334838 | 0.00339996 | 0.00319912 | 0 |
| 1740613800 | 0.00333097 | -0.000241 | -6.75 | 0.00356614 | 0.00357737 | 0.00323643 | 0 |
| 1740527400 | 0.00357183 | -2.6E-5 | -0.72 | 0.00359789 | 0.00361552 | 0.0033552 | 0 |
| 1740441000 | 0.00359793 | -0.000433 | -10.74 | 0.00373002 | 0.01036426 | 0.00357063 | 179753 |
| 1740354600 | 0.00403122 | 7.6E-5 | 1.92 | 0.00395344 | 0.00406082 | 0.00392759 | 0 |
| 1740268200 | 0.00395566 | 0.00015086 | 3.96 | 0.0038056 | 0.00399685 | 0.00379739 | 0 |
| 1740181800 | 0.0038048 | -0.000116 | -2.96 | 0.00391606 | 0.0040639 | 0.00374396 | 0 |
| 1740095400 | 0.00392124 | 3.9E-5 | 1.00 | 0.00388416 | 0.00395785 | 0.00387411 | 0 |
| 1740009000 | 0.00388223 | 7.1E-5 | 1.86 | 0.00381804 | 0.00391195 | 0.00379845 | 0 |
| 1739922600 | 0.00381129 | -0.000108 | -2.76 | 0.00392276 | 0.00393272 | 0.0037279 | 0 |
| 1739836200 | 0.003919 | 0.00011452 | 3.01 | 0.00373002 | 0.00407172 | 0.00368289 | 179753 |
| 1739749800 | 0.00380448 | -4.3E-5 | -1.12 | 0.00385223 | 0.00389746 | 0.00379882 | 0 |
| 1739663400 | 0.00384744 | -5.1E-5 | -1.31 | 0.0038983 | 0.00391697 | 0.00382853 | 0 |
| 1739577000 | 0.00389819 | 7.1E-5 | 1.86 | 0.0038224 | 0.00398711 | 0.00381115 | 0 |
| 1739490600 | 0.00382733 | -8.4E-5 | -2.15 | 0.00391123 | 0.00394106 | 0.00373726 | 0 |
| 1739404200 | 0.00391122 | 0.00018663 | 5.01 | 0.00373002 | 0.00399153 | 0.00365985 | 0 |
| 1739317800 | 0.00372459 | -7.8E-5 | -2.05 | 0.0038103 | 0.00389547 | 0.0036953 | 0 |
| 1739231400 | 0.00380219 | 4.0E-5 | 1.06 | 0.00398942 | 0.0040836 | 0.00376124 | 179753 |
| 1739145000 | 0.00376188 | -1.0E-5 | -0.27 | 0.00376304 | 0.00383485 | 0.00363041 | 0 |
| 1739058600 | 0.00377143 | 1.8E-5 | 0.48 | 0.00375101 | 0.00380744 | 0.00370359 | 0 |
| 1738972200 | 0.00375359 | -7.7E-5 | -2.01 | 0.00385493 | 0.00400149 | 0.00367232 | 0 |
| 1738885800 | 0.00383066 | -0.000155 | -3.89 | 0.00398942 | 0.0040836 | 0.00381368 | 0 |
| 1738799400 | 0.00398538 | 9.4E-5 | 2.42 | 0.00390144 | 0.00403661 | 0.003881 | 0 |
| 1738713000 | 0.00389107 | -0.00023 | -5.58 | 0.00412334 | 0.0041332 | 0.00377062 | 0 |
| 1738626600 | 0.0041211 | 5.3E-5 | 1.30 | 0.00408204 | 0.00949341 | 0.00362636 | 179753 |
| 1738540200 | 0.00406847 | -0.000403 | -9.01 | 0.00446443 | 0.00451947 | 0.00394438 | 0 |
| 1738453800 | 0.00447149 | -0.00023 | -4.89 | 0.00472011 | 0.00475876 | 0.00443821 | 0 |
| 1738367400 | 0.00470199 | 5.1E-5 | 1.10 | 0.0046512 | 0.00491442 | 0.00459673 | 0 |
| 1738281000 | 0.0046513 | 0.00019208 | 4.31 | 0.00444752 | 0.00469453 | 0.00442284 | 0 |
| 1738194600 | 0.00445922 | 6.8E-5 | 1.55 | 0.00441935 | 0.00452879 | 0.00437777 | 0 |
| 1738108200 | 0.00439161 | -0.000137 | -3.02 | 0.00457611 | 0.00460595 | 0.00434967 | 0 |
| 1738021800 | 0.00452901 | -0.0001 | -2.16 | 0.00471488 | 0.01267358 | 0.00434143 | 179753 |
| 1737935400 | 0.00462889 | -0.000123 | -2.59 | 0.00473847 | 0.00480421 | 0.00462889 | 0 |
| 1737849000 | 0.00475191 | 1.6E-5 | 0.34 | 0.00473382 | 0.00478947 | 0.00468124 | 0 |
| 1737762600 | 0.00473614 | -2.7E-5 | -0.57 | 0.00477346 | 0.00488523 | 0.00468602 | 0 |
| 1737676200 | 0.00476268 | 0.00012278 | 2.65 | 0.00463846 | 0.00478327 | 0.00456407 | 0 |
| 1737589800 | 0.0046399 | -0.00011 | -2.32 | 0.00476566 | 0.00481215 | 0.00462008 | 0 |
| 1737503400 | 0.00475008 | 8.8E-5 | 1.89 | 0.00467316 | 0.00481026 | 0.00458383 | 0 |
| 1737417000 | 0.00466221 | 5.2E-5 | 1.13 | 0.00471488 | 0.01305496 | 0.00447498 | 179753 |
| 1737330600 | 0.00461024 | -0.000124 | -2.62 | 0.00471488 | 0.00492374 | 0.00447498 | 0 |
| 1737244200 | 0.0047345 | -0.000242 | -4.86 | 0.00497133 | 0.00499792 | 0.00462253 | 0 |
| 1737157800 | 0.00497664 | 0.00025524 | 5.41 | 0.00472853 | 0.00504153 | 0.00472853 | 0 |
| 1737071400 | 0.0047214 | -0.000199 | -4.04 | 0.00492643 | 0.00494059 | 0.00467188 | 0 |
| 1736985000 | 0.0049203 | 0.00030791 | 6.68 | 0.00460778 | 0.00496834 | 0.00455649 | 0 |
| 1736898600 | 0.00461239 | 0.00013731 | 3.07 | 0.00448242 | 0.00465037 | 0.00447245 | 0 |
| 1736812200 | 0.00447508 | -0.00019 | -4.07 | 0.00467059 | 0.01260896 | 0.00421373 | 179753 |
| 1736725800 | 0.00466537 | -3.6E-5 | -0.77 | 0.0046935 | 0.00471396 | 0.00461438 | 0 |
| 1736639400 | 0.00470175 | 2.2E-5 | 0.47 | 0.00467059 | 0.00474319 | 0.00460848 | 0 |
| 1736553000 | 0.00468004 | 8.6E-5 | 1.87 | 0.00475168 | 0.00479727 | 0.00453011 | 179753 |
| 1736466600 | 0.00459424 | -0.000168 | -3.53 | 0.00475168 | 0.00479727 | 0.00453011 | 0 |
| 1736380200 | 0.00476178 | -6.8E-5 | -1.41 | 0.00483485 | 0.00487977 | 0.00459451 | 0 |
| 1736293800 | 0.00482929 | -0.000442 | -8.38 | 0.00527568 | 0.00529197 | 0.00480242 | 0 |
| 1736207400 | 0.00527136 | 6.7E-5 | 1.29 | 0.00477016 | 0.0131445 | 0.00473595 | 179753 |
| 1736121000 | 0.00520464 | -2.5E-5 | -0.48 | 0.0052274 | 0.00524685 | 0.00514984 | 0 |
| 1736034600 | 0.00522991 | 7.5E-5 | 1.45 | 0.00515762 | 0.00524755 | 0.00511206 | 0 |
| 1735948200 | 0.00515516 | 0.00022656 | 4.60 | 0.00493598 | 0.00518722 | 0.00489906 | 0 |
| 1735861800 | 0.0049286 | 0.00013689 | 2.86 | 0.00477016 | 0.00499175 | 0.00473595 | 179753 |
| 1735775400 | 0.00479171 | 2.6E-5 | 0.55 | 0.00477016 | 0.0048143 | 0.00473595 | 0 |
| 1735689000 | 0.00476603 | -2.9E-5 | -0.60 | 0.00479925 | 0.00492246 | 0.00473799 | 0 |
| 1735602600 | 0.00479511 | -2.0E-6 | -0.04 | 0.00476351 | 0.00490567 | 0.0047193 | 179753 |
| 1735516200 | 0.00479757 | -5.7E-5 | -1.17 | 0.00485459 | 0.0048703 | 0.0047522 | 0 |
| 1735429800 | 0.00485506 | 0.0001 | 2.10 | 0.00476112 | 0.00486925 | 0.00475306 | 0 |
| 1735343400 | 0.0047552 | -7.0E-6 | -0.15 | 0.00476351 | 0.00490567 | 0.00472633 | 0 |
| 1735257000 | 0.00476175 | -0.000232 | -4.65 | 0.00501388 | 0.00502035 | 0.0047228 | 0 |
| 1735170600 | 0.00499366 | -2.0E-6 | -0.04 | 0.00498608 | 0.00506318 | 0.00492228 | 0 |
| 1735084200 | 0.00499579 | 0.00011109 | 2.27 | 0.00488375 | 0.005052 | 0.00480264 | 0 |
| 1734997800 | 0.0048847 | 0.0002042 | 4.36 | 0.00478919 | 0.00493767 | 0.00467494 | 179753 |
| 1734911400 | 0.0046805 | -8.8E-5 | -1.85 | 0.00478919 | 0.00485116 | 0.00464416 | 0 |
| 1734825000 | 0.00476806 | -0.000188 | -3.79 | 0.00496739 | 0.00508104 | 0.00470884 | 0 |
| 1734738600 | 0.0049564 | 3.7E-5 | 0.75 | 0.00488722 | 0.00498962 | 0.00445519 | 0 |
| 1734652200 | 0.00491967 | -0.000265 | -5.11 | 0.00517494 | 0.00531398 | 0.00476982 | 0 |
| 1734565800 | 0.0051849 | -0.000363 | -6.54 | 0.00555932 | 0.00558104 | 0.00518054 | 0 |
| 1734479400 | 0.00554817 | -0.000167 | -2.92 | 0.00568563 | 0.00577868 | 0.00550534 | 0 |
| 1734393000 | 0.00571516 | 6.3E-5 | 1.11 | 0.00548234 | 0.00587015 | 0.00543654 | 179753 |
| 1734306600 | 0.00565264 | 0.00012494 | 2.26 | 0.00553697 | 0.00565264 | 0.00548455 | 0 |
| 1734220200 | 0.0055277 | -5.3E-5 | -0.95 | 0.00559172 | 0.00563849 | 0.00547045 | 0 |
| 1734133800 | 0.00558063 | 3.5E-5 | 0.63 | 0.0055583 | 0.005668 | 0.00551395 | 0 |
| 1734047400 | 0.00554536 | 6.2E-5 | 1.13 | 0.00548234 | 0.00569844 | 0.00543654 | 0 |
| 1733961000 | 0.00548319 | 0.00030732 | 5.94 | 0.00519972 | 0.00550658 | 0.00509764 | 0 |
| 1733874600 | 0.00517587 | -0.00013 | -2.45 | 0.00528871 | 0.00539929 | 0.00503182 | 0 |
| 1733788200 | 0.00530578 | -0.000405 | -7.09 | 0.00548141 | 0.00565236 | 0.00508739 | 179753 |
| 1733701800 | 0.00571029 | -2.1E-5 | -0.37 | 0.00572507 | 0.00573866 | 0.00562706 | 0 |
| 1733615400 | 0.00573086 | -1.3E-5 | -0.23 | 0.00572579 | 0.00575384 | 0.00569071 | 0 |
|
SHARE/BTC 0 BTC
-
|
SHARE/EUR 0 €
-
|
|
SHARE/USD $ 0.002900
-7.89%
|
SHARE/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
