Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | SMPL/ETH | https://v2.info.uniswap.org/token/0x8bf92cad232f72a7c61eb42e9185e8d0ea470f6b | ETH | 1 | https://v2.info.uniswap.org/token/0x8bf92cad232f72a7c61eb42e9185e8d0ea470f6b | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.31740242 | 0.03120588 | 9.83164526597 | 0.27058341 | 0.36072794 | 0 | CX |
| 4 | 0.26856398 | 0.08004432 | 29.8045627712 | 0.2409046 | 0.36072794 | 0 | CX |
| 12 | 0.24665096 | 0.10195734 | 41.3366888984 | 0.21985093 | 0.36072794 | 0 | CX |
| 26 | 0.37394446 | -0.02533616 | -6.77538049367 | 0.21985093 | 0.4047548 | 0 | CX |
| 52 | 0.21004737 | 0.13856093 | 65.9665150771 | 0.20260575 | 0.41717823 | 0 | CX |
| 156 | 32.04692986 | -31.69832156 | -98.9121943927 | 0.14004313 | 37.77316275 | 7.15E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 43.54052725 | 0.00088116 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.3390718 | -0.009003 | -2.59 | 0.34792223 | 0.35288569 | 0.33174436 | 0 |
| 1732578600 | 0.34807514 | 0.00529476 | 1.54 | 0.32404177 | 0.36072794 | 0.27058341 | 0 |
| 1732492200 | 0.34278038 | -0.003892 | -1.12 | 0.34819951 | 0.35198454 | 0.3355722 | 0 |
| 1732405800 | 0.34667245 | 0.00779535 | 2.30 | 0.33953665 | 0.35673699 | 0.33873948 | 0 |
| 1732319400 | 0.3388771 | -0.005014 | -1.46 | 0.3428079 | 0.34959099 | 0.33333666 | 0 |
| 1732233000 | 0.34389153 | 0.0302456 | 9.64 | 0.31350423 | 0.34504651 | 0.30961522 | 0 |
| 1732146600 | 0.31364593 | -0.00373 | -1.18 | 0.31740242 | 0.32222214 | 0.3094511 | 0 |
| 1732060200 | 0.31737591 | -0.010666 | -3.25 | 0.32783904 | 0.32783904 | 0.31350729 | 0 |
| 1731973800 | 0.3280419 | 0.01490363 | 4.76 | 0.32404177 | 0.3280419 | 0.27058341 | 0 |
| 1731887400 | 0.31313827 | -0.005702 | -1.79 | 0.31974806 | 0.3220519 | 0.31087826 | 0 |
| 1731801000 | 0.31883977 | 0.00329266 | 1.04 | 0.31457562 | 0.32805311 | 0.3133972 | 0 |
| 1731714600 | 0.31554711 | 0.00380746 | 1.22 | 0.31324225 | 0.31916904 | 0.30743167 | 0 |
| 1731628200 | 0.31173965 | -0.013948 | -4.28 | 0.32535883 | 0.33053127 | 0.30965702 | 0 |
| 1731541800 | 0.3256881 | -0.005686 | -1.72 | 0.33081364 | 0.34017887 | 0.31817512 | 0 |
| 1731455400 | 0.33137431 | -0.011593 | -3.38 | 0.34208515 | 0.35066238 | 0.32793894 | 0 |
| 1731369000 | 0.34296693 | 0.01809945 | 5.57 | 0.32449336 | 0.34494559 | 0.31802221 | 0 |
| 1731282600 | 0.32486748 | 0.00500219 | 1.56 | 0.31775003 | 0.3309217 | 0.31542784 | 0 |
| 1731196200 | 0.31986529 | 0.01819731 | 6.03 | 0.30188511 | 0.32183987 | 0.30183312 | 0 |
| 1731109800 | 0.30166798 | 0.0059533 | 2.01 | 0.29883201 | 0.30428886 | 0.29469019 | 0 |
| 1731023400 | 0.29571468 | 0.01811779 | 6.53 | 0.27650307 | 0.29760057 | 0.27571405 | 0 |
| 1730937000 | 0.27759689 | 0.03015793 | 12.19 | 0.24735842 | 0.27971622 | 0.24726158 | 0 |
| 1730850600 | 0.24743896 | 0.00356383 | 1.46 | 0.24545928 | 0.25261445 | 0.24279763 | 0 |
| 1730764200 | 0.24387513 | -0.006617 | -2.64 | 0.32404177 | 0.32684002 | 0.2409046 | 0 |
| 1730677800 | 0.25049206 | -0.003046 | -1.20 | 0.25424447 | 0.25427301 | 0.24577122 | 0 |
| 1730591400 | 0.25353803 | -0.002445 | -0.96 | 0.25635769 | 0.2570784 | 0.25242994 | 0 |
| 1730505000 | 0.25598255 | -0.000666 | -0.26 | 0.25703967 | 0.2635414 | 0.25210883 | 0 |
| 1730418600 | 0.25664822 | -0.01452 | -5.35 | 0.27111962 | 0.27189232 | 0.2554596 | 0 |
| 1730332200 | 0.27116855 | 0.00256481 | 0.95 | 0.26856398 | 0.27704131 | 0.26563015 | 0 |
| 1730245800 | 0.26860374 | 0.00710012 | 2.72 | 0.26142716 | 0.27325628 | 0.2610663 | 0 |
| 1730159400 | 0.26150362 | 0.00603587 | 2.36 | 0.32404177 | 0.32684002 | 0.25363895 | 0 |
| 1730073000 | 0.25546775 | 0.00270345 | 1.07 | 0.25246052 | 0.25717015 | 0.25106598 | 0 |
| 1729986600 | 0.2527643 | 0.00671886 | 2.73 | 0.24841962 | 0.25494276 | 0.24758269 | 0 |
| 1729900200 | 0.24604544 | -0.012018 | -4.66 | 0.25849639 | 0.26075946 | 0.24366718 | 0 |
| 1729813800 | 0.25806314 | 0.00097862 | 0.38 | 0.25682559 | 0.26068606 | 0.25576542 | 0 |
| 1729727400 | 0.25708452 | -0.010317 | -3.86 | 0.26708687 | 0.26733866 | 0.25067657 | 0 |
| 1729641000 | 0.26740187 | -0.004409 | -1.62 | 0.27217572 | 0.27217572 | 0.26573923 | 0 |
| 1729554600 | 0.27181077 | -0.007585 | -2.71 | 0.28013723 | 0.28185186 | 0.27089229 | 0 |
| 1729468200 | 0.27939613 | 0.00939989 | 3.48 | 0.27020828 | 0.28067955 | 0.26876379 | 0 |
| 1729381800 | 0.26999624 | 0.00062183 | 0.23 | 0.26925514 | 0.27138059 | 0.26838967 | 0 |
| 1729295400 | 0.26937441 | 0.00404804 | 1.53 | 0.32404177 | 0.32684002 | 0.26598694 | 0 |
| 1729209000 | 0.26532637 | -0.00076 | -0.29 | 0.32404177 | 0.32684002 | 0.26472594 | 0 |
| 1729122600 | 0.26608684 | 0.00126915 | 0.48 | 0.26567704 | 0.26952528 | 0.2642876 | 0 |
| 1729036200 | 0.26481769 | -0.003113 | -1.16 | 0.26801351 | 0.27344283 | 0.25964016 | 0 |
| 1728949800 | 0.26793094 | 0.01635322 | 6.50 | 0.32404177 | 0.32684002 | 0.25647186 | 0 |
| 1728863400 | 0.25157772 | -0.000886 | -0.35 | 0.25271027 | 0.25304668 | 0.24842268 | 0 |
| 1728777000 | 0.25246358 | 0.00434978 | 1.75 | 0.24862656 | 0.2536155 | 0.24828914 | 0 |
| 1728690600 | 0.2481138 | 0.00521219 | 2.15 | 0.24286287 | 0.25180403 | 0.2426488 | 0 |
| 1728604200 | 0.24290161 | 0.00147609 | 0.61 | 0.24172522 | 0.2459119 | 0.23756811 | 0 |
| 1728517800 | 0.24142552 | -0.00741 | -2.98 | 0.24849709 | 0.25154306 | 0.23990049 | 0 |
| 1728431400 | 0.24883554 | 0.00138741 | 0.56 | 0.24762653 | 0.25078972 | 0.24529108 | 0 |
| 1728345000 | 0.24744813 | -0.00125 | -0.50 | 0.32404177 | 0.32684002 | 0.2454552 | 0 |
| 1728258600 | 0.24869792 | 0.00248938 | 1.01 | 0.24572025 | 0.25019134 | 0.2454552 | 0 |
| 1728172200 | 0.24620854 | 7.3E-5 | 0.03 | 0.24669174 | 0.24743896 | 0.24369164 | 0 |
| 1728085800 | 0.24613514 | 0.00654964 | 2.73 | 0.23974962 | 0.24870709 | 0.23857833 | 0 |
| 1727999400 | 0.2395855 | -0.001112 | -0.46 | 0.32404177 | 0.32684002 | 0.23587284 | 0 |
| 1727913000 | 0.24069766 | -0.009206 | -3.68 | 0.24978256 | 0.25466344 | 0.24017573 | 0 |
| 1727826600 | 0.24990387 | -0.014573 | -5.51 | 0.26534166 | 0.27080157 | 0.24733804 | 0 |
| 1727740200 | 0.26447721 | -0.006028 | -2.23 | 0.27105947 | 0.27118384 | 0.262522 | 0 |
| 1727653800 | 0.27050492 | -0.002256 | -0.83 | 0.27279755 | 0.27352234 | 0.26874849 | 0 |
| 1727567400 | 0.27276085 | -0.002235 | -0.81 | 0.27515542 | 0.27573546 | 0.27054366 | 0 |
| 1727481000 | 0.27499538 | 0.0069411 | 2.59 | 0.26800535 | 0.2780444 | 0.26672601 | 0 |
| 1727394600 | 0.26805428 | 0.00553024 | 2.11 | 0.26327024 | 0.2716701 | 0.26090829 | 0 |
| 1727308200 | 0.26252404 | -0.008144 | -3.01 | 0.27025109 | 0.2716334 | 0.2608879 | 0 |
| 1727221800 | 0.27066802 | 0.00064222 | 0.24 | 0.26995444 | 0.27226542 | 0.26460667 | 0 |
| 1727135400 | 0.2700258 | 0.00679634 | 2.58 | 0.32404177 | 0.32684002 | 0.26842025 | 0 |
| 1727049000 | 0.26322946 | -0.003761 | -1.41 | 0.26666076 | 0.2672459 | 0.25774101 | 0 |
| 1726962600 | 0.26699003 | 0.00660265 | 2.54 | 0.26091237 | 0.26721328 | 0.25809271 | 0 |
| 1726876200 | 0.26038738 | 0.00889937 | 3.54 | 0.25131472 | 0.26211526 | 0.24876927 | 0 |
| 1726789800 | 0.25148801 | 0.01144072 | 4.77 | 0.24283433 | 0.25373069 | 0.24227468 | 0 |
| 1726703400 | 0.24004729 | 0.00173502 | 0.73 | 0.23853756 | 0.2405784 | 0.2323814 | 0 |
| 1726617000 | 0.23831227 | 0.00372183 | 1.59 | 0.23397778 | 0.24372834 | 0.23079317 | 0 |
| 1726530600 | 0.23459044 | -0.001704 | -0.72 | 0.23661293 | 0.23787189 | 0.23000212 | 0 |
| 1726444200 | 0.23629488 | -0.010113 | -4.10 | 0.24647359 | 0.2476306 | 0.23540086 | 0 |
| 1726357800 | 0.24640834 | -0.002591 | -1.04 | 0.24892728 | 0.24892728 | 0.24393528 | 0 |
| 1726271400 | 0.24899966 | 0.00805122 | 3.34 | 0.24067626 | 0.25104967 | 0.23832654 | 0 |
| 1726185000 | 0.24094844 | 0.00206327 | 0.86 | 0.23855081 | 0.24329102 | 0.23627143 | 0 |
| 1726098600 | 0.23888517 | -0.004598 | -1.89 | 0.2431269 | 0.24314422 | 0.23256897 | 0 |
| 1726012200 | 0.24348267 | 0.00265962 | 1.10 | 0.24022874 | 0.24443377 | 0.23671691 | 0 |
| 1725925800 | 0.24082305 | 0.0062163 | 2.65 | 0.32404177 | 0.32684002 | 0.23189413 | 0 |
| 1725839400 | 0.23460675 | 0.00324679 | 1.40 | 0.23131715 | 0.23731835 | 0.22872073 | 0 |
| 1725753000 | 0.23135996 | 0.00480035 | 2.12 | 0.22717532 | 0.23539475 | 0.22657286 | 0 |
| 1725666600 | 0.22655961 | -0.014889 | -6.17 | 0.24162736 | 0.24525336 | 0.21985093 | 0 |
| 1725580200 | 0.24144896 | -0.00778 | -3.12 | 0.24969489 | 0.25136365 | 0.23953045 | 0 |
| 1725493800 | 0.24922902 | -0.000314 | -0.13 | 0.24665096 | 0.25362977 | 0.23583003 | 0 |
| 1725407400 | 0.249543 | -0.009066 | -3.51 | 0.25857182 | 0.25996534 | 0.24842981 | 0 |
| 1725321000 | 0.25860852 | 0.01082908 | 4.37 | 0.32404177 | 0.32684002 | 0.24816273 | 0 |
| 1725234600 | 0.24777944 | -0.008251 | -3.22 | 0.25600396 | 0.25639846 | 0.24532166 | 0 |
| 1725148200 | 0.25603046 | -0.001569 | -0.61 | 0.25741582 | 0.25809169 | 0.25414253 | 0 |
| 1725061800 | 0.25759932 | -4.2E-5 | -0.02 | 0.25747189 | 0.25880527 | 0.24885083 | 0 |
| 1724975400 | 0.25764111 | -0.00055 | -0.21 | 0.25768495 | 0.26460769 | 0.25567163 | 0 |
| 1724889000 | 0.25819159 | 0.00703692 | 2.80 | 0.25063681 | 0.26038738 | 0.24673557 | 0 |
| 1724802600 | 0.25115467 | -0.022362 | -8.18 | 0.27382511 | 0.2752329 | 0.24553676 | 0 |
|
SMPL/BTC 0 BTC
-
|
SMPL/EUR 0 €
-
|
|
SMPL/USD $ 0.348608
+2.83%
|
SMPL/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
