Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
1824.53 | Poloniex | 7356407.41477 | /cdn/crypto/logos/exchanges/POLO.png | $ 13,447,312,545.34 | 1692177813 | ETH/USDT | https://poloniex.com/exchange#USDT_ETH | USDT | 1 | https://poloniex.com/exchange#USDT_ETH | 98.3597730659 | 10 months ago |
3575.61 | Binance | 59738.9476 | /cdn/crypto/logos/exchanges/BINA.png | $ 212,825,859.36 | 1718861208 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 0.798747132647 | Recently |
3573.63 | Coinbase | 15143.2085179 | /cdn/crypto/logos/exchanges/GDAX.png | $ 53,906,389.78 | 1718861214 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 3 | https://pro.coinbase.com/trade/ETH-USD | 0.20247417922 | Recently |
3575.25 | OKX | 13921.626627 | /cdn/crypto/logos/exchanges/OKEX.png | $ 49,598,889.00 | 1718861205 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 4 | https://www.okx.com/trade-spot/ETH-USDT | 0.186140864492 | Recently |
3571.37 | Crypto.com | 6363.6669 | /cdn/crypto/logos/exchanges/CRTO.png | $ 22,650,378.97 | 1718860800 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 5 | https://crypto.com/exchange/trade/ETH_USD | 0.0850862108173 | 7 minutes ago |
3574.8 | Tidex | 6084.4559559 | /cdn/crypto/logos/exchanges/TIDE.png | $ 21,670,625.21 | 1718861167 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 6 | https://tidex.com/exchange/ETH/USDT | 0.0813529856775 | Recently |
0.05471 | Binance | 4273.6929 | /cdn/crypto/logos/exchanges/BINA.png | BTC 233.57 | 1718861212 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 7 | https://www.binance.com/en/trade/ETH_BTC | 0.0571419498808 | Recently |
3579.5 | DigiFinex | 3293.8243 | /cdn/crypto/logos/exchanges/DGFX.png | $ 11,719,661.08 | 1718860630 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 8 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.0440404931919 | 10 minutes ago |
3578.35 | Crypto.com | 2302.5376 | /cdn/crypto/logos/exchanges/CRTO.png | $ 8,204,128.30 | 1718860211 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 9 | https://crypto.com/exchange/trade/ETH_USDT | 0.030786369357 | 17 minutes ago |
3572.84 | LATOKEN | 1836.1357 | /cdn/crypto/logos/exchanges/LATK.png | $ 6,530,054.99 | 1718860936 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 10 | https://exchange.latoken.com/exchange/ETH-USDT | 0.0245502839345 | Recently |
3576.82 | LBank | 1096.641 | /cdn/crypto/logos/exchanges/LBNK.png | $ 3,900,608.33 | 1718861212 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 11 | https://www.lbank.info/exchange/eth/usdt | 0.0146627767894 | Recently |
566972 | bitFlyer | 931.6822779 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 525,509,163.17 | 1718861206 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 12 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.0124571753924 | Recently |
3572.72 | Gate.io | 907.34946538 | /cdn/crypto/logos/exchanges/GATE.png | $ 3,232,484.45 | 1718860110 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 13 | https://gate.io/trade/ETH_USDT | 0.012131830454 | 18 minutes ago |
0.05472 | OKX | 821.961621 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 44.93 | 1718861204 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 14 | https://www.okx.com/trade-spot/ETH-BTC | 0.0109901415123 | Recently |
0.05472 | Coinbase | 634.64335488 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 34.71 | 1718861204 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 15 | https://pro.coinbase.com/trade/ETH-BTC | 0.00848557901217 | Recently |
3573.38 | Kucoin | 592.5435249 | /cdn/crypto/logos/exchanges/KUCN.png | $ 2,107,886.48 | 1718860909 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 16 | https://trade.kucoin.com/ETH-USDT | 0.00792267792616 | 5 minutes ago |
3579.6 | Bitfinex | 516.62472029 | /cdn/crypto/logos/exchanges/BFNX.png | $ 1,844,323.75 | 1718861213 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 17 | https://www.bitfinex.com/t/ETH:USD | 0.00690759597489 | Recently |
3576.33 | Coinbase | 494.58562433 | /cdn/crypto/logos/exchanges/GDAX.png | $ 1,763,366.88 | 1718861213 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 18 | https://pro.coinbase.com/trade/ETH-USDT | 0.00661291946298 | Recently |
3571.01 | Kraken | 451.03186103 | /cdn/crypto/logos/exchanges/KRKN.png | $ 1,605,346.72 | 1718860971 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 19 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.00603057837815 | Recently |
0.05472 | Tidex | 423.0169157 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 23.12 | 1718861195 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 20 | https://tidex.com/exchange/ETH/BTC | 0.00565600101861 | Recently |
3328.69 | Coinbase | 406.65962354 | /cdn/crypto/logos/exchanges/GDAX.png | € 1,349,078.09 | 1718861213 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 21 | https://pro.coinbase.com/trade/ETH-EUR | 0.00543729378095 | Recently |
0.05471 | DigiFinex | 347.8988 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 19.01 | 1718860805 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 22 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.0046516247794 | 7 minutes ago |
3574.4 | Bitstamp | 314.41835891 | /cdn/crypto/logos/exchanges/BSTP.png | $ 1,120,572.96 | 1718861213 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 23 | https://www.bitstamp.net/markets/eth/usd | 0.00420397031954 | Recently |
3328.5 | Bitvavo | 275.22074602 | /cdn/crypto/logos/exchanges/BITV.png | € 913,301.24 | 1718861213 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 24 | https://account.bitvavo.com/markets/ETH-EUR | 0.00367987369313 | Recently |
3573.73 | HTX | 199.50978704 | /cdn/crypto/logos/exchanges/HUOB.png | $ 710,307.31 | 1718861206 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 25 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.00266757076807 | Recently |
3330.39 | Binance | 196.8147 | /cdn/crypto/logos/exchanges/BINA.png | € 653,111.40 | 1718861212 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 26 | https://www.binance.com/en/trade/ETH_EUR | 0.00263153576692 | Recently |
3329.5 | Bitstamp | 171.48448652 | /cdn/crypto/logos/exchanges/BSTP.png | € 568,771.82 | 1718861213 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 27 | https://www.bitstamp.net/markets/eth/eur | 0.00229285495316 | Recently |
2812.11 | Coinbase | 148.72614031 | /cdn/crypto/logos/exchanges/GDAX.png | £ 416,885.16 | 1718861213 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 28 | https://pro.coinbase.com/trade/ETH-GBP | 0.00198856161507 | Recently |
0.054715 | HitBTC | 135.4395 | /cdn/crypto/logos/exchanges/HITB.png | BTC 7.40 | 1718860959 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 29 | https://hitbtc.com/ETH-to-BTC | 0.00181091091521 | Recently |
0.05472 | Kucoin | 124.4509332 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 6.80 | 1718860930 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 30 | https://trade.kucoin.com/ETH-BTC | 0.00166398689703 | Recently |
0.06256 | Poloniex | 106.23359338 | /cdn/crypto/logos/exchanges/POLO.png | BTC 6.66 | 1692177813 | ETH/BTC | https://poloniex.com/exchange#BTC_ETH | BTC | 31 | https://poloniex.com/exchange#BTC_ETH | 0.00142040965755 | 10 months ago |
0.05334823 | Mercatox | 80.13631474 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 4.28 | 1718860955 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 32 | https://mercatox.com/exchange/ETH/BTC | 0.00107147270233 | Recently |
3326.01 | Kraken | 76.40736093 | /cdn/crypto/logos/exchanges/KRKN.png | € 253,437.67 | 1718860969 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 33 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.00102161425515 | Recently |
0.054801 | Bitfinex | 53.57242972 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 2.93 | 1718861211 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 34 | https://www.bitfinex.com/t/ETH:BTC | 0.000716296927664 | Recently |
3574.34 | EXMO | 33.03731934 | /cdn/crypto/logos/exchanges/EXMO.png | $ 117,549.85 | 1718861210 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 35 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.000441729644617 | Recently |
2812.02 | Kraken | 21.25357899 | /cdn/crypto/logos/exchanges/KRKN.png | £ 59,765.01 | 1718860970 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 36 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.000284173658204 | Recently |
2909.29 | EXMO | 20.4886 | /cdn/crypto/logos/exchanges/EXMO.png | £ 59,291.75 | 1718861212 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 37 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000273945410146 | Recently |
0.05471505 | EXMO | 20.36198939 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 1.11 | 1718861210 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 38 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.000272252547018 | Recently |
3344.22 | EXMO | 18.31554423 | /cdn/crypto/logos/exchanges/EXMO.png | € 60,865.17 | 1718861211 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 39 | https://exmo.com/en/trade#?pair=ETH_EUR | 0.000244890293926 | Recently |
3328.96 | Tidex | 18.2561036 | /cdn/crypto/logos/exchanges/TIDE.png | € 60,568.34 | 1718861175 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 40 | https://tidex.com/exchange/ETH/EUR | 0.000244095535486 | Recently |
3884.88 | EXMO | 15.13822048 | /cdn/crypto/logos/exchanges/EXMO.png | $ 58,324.52 | 1718861181 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 41 | https://exmo.com/en/trade#?pair=ETH_USD | 0.00020240748603 | Recently |
3323.7 | Bitfinex | 14.2194752 | /cdn/crypto/logos/exchanges/BFNX.png | € 47,193.06 | 1718861213 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 42 | https://www.bitfinex.com/t/ETH:EUR | 0.000190123286399 | Recently |
3582.2 | Bitstamp | 11.22587816 | /cdn/crypto/logos/exchanges/BSTP.png | $ 40,144.09 | 1718861215 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 43 | https://www.bitstamp.net/markets/eth/usdt | 0.000150097019649 | Recently |
0.054732 | Crypto.com | 8.4147 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.460218 | 1718860799 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 44 | https://crypto.com/exchange/trade/ETH_BTC | 0.000112509807539 | 7 minutes ago |
0.054674 | Gate.io | 6.9755 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.380827 | 1718860110 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 45 | https://gate.io/trade/ETH_BTC | 9.32668024399E-5 | 18 minutes ago |
0.05472 | Bitstamp | 6.31341245 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 0.345145 | 1718861207 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 46 | https://www.bitstamp.net/markets/eth/btc | 8.44142773559E-5 | Recently |
0.0547 | Gemini | 3.716045 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 0.202991 | 1718861210 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 47 | https://gemini.com/?symbol=ETHBTC | 4.96858483081E-5 | Recently |
3520.87 | Mercatox | 2.57692976 | /cdn/crypto/logos/exchanges/MRTX.png | $ 9,259.45 | 1718859940 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 48 | https://mercatox.com/exchange/ETH/USDT | 3.44551643362E-5 | 21 minutes ago |
0.05475 | bitFlyer | 2.2657201 | /cdn/crypto/logos/exchanges/BITF.png | BTC 0.123899 | 1718861198 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 49 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 3.02940963301E-5 | Recently |
0.0549428 | Upbit | 2.1199882 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.115936 | 1718861069 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 50 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 2.83455695827E-5 | Recently |
3326.19 | Gemini | 1.295042 | /cdn/crypto/logos/exchanges/GEMN.png | € 4,307.56 | 1718861207 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 51 | https://gemini.com/?symbol=ETHEUR | 1.73155223805E-5 | Recently |
2811.2 | Bitstamp | 1.28095996 | /cdn/crypto/logos/exchanges/BSTP.png | £ 3,589.82 | 1718861214 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 52 | https://www.bitstamp.net/markets/eth/gbp | 1.71272366888E-5 | Recently |
2812.4 | Bitfinex | 0.42770953 | /cdn/crypto/logos/exchanges/BFNX.png | £ 1,201.29 | 1718861206 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 53 | https://www.bitfinex.com/t/ETH:GBP | 5.7187442099E-6 | Recently |
0.054717 | HTX | 0.3879 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.021186 | 1718861210 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 54 | https://www.huobi.com/en-us/exchange/eth_btc | 5.1864658686E-6 | Recently |
2797.88 | Gemini | 0.384645 | /cdn/crypto/logos/exchanges/GEMN.png | £ 1,072.10 | 1718861207 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 55 | https://gemini.com/?symbol=ETHGBP | 5.14294448061E-6 | Recently |
565260 | Bitfinex | 0.19462615 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 109,733.86 | 1718861209 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 56 | https://www.bitfinex.com/t/ETH:JPY | 2.60227348315E-6 | Recently |
3556.61 | Upbit | 0.08854914 | /cdn/crypto/logos/exchanges/UPBT.png | $ 314.94 | 1718861094 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 57 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 1.18395744342E-6 | Recently |
560453 | Kraken | 0.01091584 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 6,144.06 | 1718860970 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 58 | https://trade.kraken.com/markets/kraken/ETH/JPY | 1.45951615332E-7 | Recently |
3541.62 | CEX.IO | 0.007656 | /cdn/crypto/logos/exchanges/CXIO.png | $ 27.11 | 1718861213 | ETH/USD | https://cex.io/eth-usd | USD | 59 | https://cex.io/eth-usd | 1.02365513509E-7 | Recently |
3559.18 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | $ 0.00000000 | 1718841737 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 60 | https://gemini.com/?symbol=ETHUSD | 0 | 5 hours ago |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1718841737 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 61 | https://www.lbank.info/exchange/eth/btc | 0 | 5 hours ago |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1718841737 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 62 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 5 hours ago |
0.054 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1718861210 | ETH/BTC | https://cex.io/eth-btc | BTC | 63 | https://cex.io/eth-btc | 0 | Recently |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1718841731 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 64 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 5 hours ago |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1718841721 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 65 | https://tidex.com/exchange/ETH/GBP | 0 | 5 hours ago |
3554.77 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1718841720 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 66 | https://hitbtc.com/ETH-to-USD | 0 | 5 hours ago |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718841740 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 67 | https://www.binance.com/en/trade/ETH_GBP | 0 | 5 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718861191 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 68 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | Recently |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718861213 | ETH/GBP | https://cex.io/eth-gbp | GBP | 69 | https://cex.io/eth-gbp | 0 | Recently |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718841737 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 70 | https://gate.io/trade/ETH_USD | 0 | 5 hours ago |
3567.06 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718861210 | ETH/USDT | https://cex.io/eth-usdt | USDT | 71 | https://cex.io/eth-usdt | 0 | Recently |
3309 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1718861212 | ETH/EUR | https://cex.io/eth-eur | EUR | 72 | https://cex.io/eth-eur | 0 | Recently |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3557.13 | 16.5 | 0.463857098279 | 3351 | 3651.51 | 117967.321644 | CX |
4 | 3744.48 | -170.85 | -4.56271631842 | 3351 | 3973.9 | 103243.159054 | CX |
12 | 3498.3 | 75.33 | 2.15333161821 | 2814.12 | 3973.9 | 106012.768035 | CX |
26 | 2178.02 | 1395.61 | 64.0770057208 | 2080.02 | 4093.88 | 129075.062037 | CX |
52 | 1734.97 | 1838.66 | 105.976472216 | 1520.85 | 4093.88 | 121015.794236 | CX |
156 | 2170.69 | 1402.94 | 64.6310620125 | 880 | 4867.81 | 219453.275418 | CX |
260 | 268.96 | 3304.67 | 1228.68456276 | 85.9 | 4867.81 | 963378.299187 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718841000 | 3552.41 | 74.61 | 2.15 | 3480.24 | 3585.77 | 3464.44 | 117963 |
1718754600 | 3477.8 | -32.11 | -0.91 | 3513.64 | 3514.48 | 3351 | 178395 |
1718668200 | 3509.91 | -109.17 | -3.02 | 3622.38 | 3640 | 3463.38 | 139317 |
1718581800 | 3619.08 | 53.4 | 1.50 | 3562.65 | 3651.51 | 3538.74 | 54296 |
1718495400 | 3565.68 | 86.12 | 2.48 | 3479.11 | 3591.87 | 3470.96 | 63904 |
1718409000 | 3479.56 | 8.13 | 0.23 | 3474.96 | 3529.83 | 3360.62 | 136686 |
1718322600 | 3471.43 | -87.96 | -2.47 | 3557.13 | 3560.6 | 3430.13 | 135207 |
1718236200 | 3559.39 | 61.16 | 1.75 | 3499.74 | 3657.05 | 3461.52 | 114830 |
1718149800 | 3498.23 | -166.71 | -4.55 | 3667.21 | 3671.49 | 3381 | 189575 |
1718063400 | 3664.94 | -40.7 | -1.10 | 3704.02 | 3712.6 | 3640 | 56236 |
1717977000 | 3705.64 | 23.66 | 0.64 | 3678.76 | 3721.16 | 3666.2 | 22327 |
1717890600 | 3681.98 | 3.12 | 0.08 | 3676.38 | 3707.99 | 3658 | 31736 |
1717804200 | 3678.86 | -134.49 | -3.53 | 3809.75 | 3839.71 | 3575.23 | 113884 |
1717717800 | 3813.35 | -54.01 | -1.40 | 3864.21 | 3879.15 | 3758.19 | 75853 |
1717631400 | 3867.36 | 54.19 | 1.42 | 3830 | 3888.9 | 3777.25 | 134631 |
1717545000 | 3813.17 | 47.41 | 1.26 | 3767.2 | 3832.56 | 3730.56 | 67807 |
1717458600 | 3765.76 | -19.04 | -0.50 | 3776.41 | 3850.06 | 3757.32 | 74897 |
1717372200 | 3784.8 | -28.38 | -0.74 | 3812.52 | 3835 | 3750.59 | 48646 |
1717285800 | 3813.18 | 52.77 | 1.40 | 3759.74 | 3829.99 | 3748.31 | 36753 |
1717199400 | 3760.41 | 12.1 | 0.32 | 3744.82 | 3846 | 3720.52 | 98338 |
1717113000 | 3748.31 | -18.21 | -0.48 | 3768.01 | 3824.07 | 3700.4 | 107805 |
1717026600 | 3766.52 | -77.54 | -2.02 | 3841.94 | 3884.24 | 3740.75 | 123634 |
1716940200 | 3844.06 | -48.64 | -1.25 | 3887.97 | 3926.6 | 3769.47 | 132166 |
1716853800 | 3892.7 | 68 | 1.78 | 3825.74 | 3973.9 | 3821.01 | 78726 |
1716767400 | 3824.7 | 77.57 | 2.07 | 3749.75 | 3882.82 | 3731.03 | 68840 |
1716681000 | 3747.13 | 16.68 | 0.45 | 3722.02 | 3777.78 | 3707.41 | 37522 |
1716594600 | 3730.45 | -29.72 | -0.79 | 3774.59 | 3827.99 | 3627.53 | 128165 |
1716508200 | 3760.17 | 19.17 | 0.51 | 3744.48 | 3947 | 3521.24 | 322655 |
1716421800 | 3741 | -49.44 | -1.30 | 3790.84 | 3813.25 | 3653.11 | 176933 |
1716335400 | 3790.44 | 131.05 | 3.58 | 3668.06 | 3841.24 | 3625.58 | 336169 |
1716249000 | 3659.39 | 590.97 | 19.26 | 3071.81 | 3695 | 3048.58 | 317101 |
1716162600 | 3068.42 | -55.65 | -1.78 | 3123.05 | 3137.64 | 3053.74 | 40849 |
1716076200 | 3124.07 | 34.89 | 1.13 | 3090.85 | 3148 | 3085.07 | 39309 |
1715989800 | 3089.18 | 146.88 | 4.99 | 2943.03 | 3122.08 | 2932.68 | 95860 |
1715903400 | 2942.3 | -99.14 | -3.26 | 3035.64 | 3041.71 | 2923.73 | 92859 |
1715817000 | 3041.44 | 159.64 | 5.54 | 2886.88 | 3041.53 | 2862.36 | 113067 |
1715730600 | 2881.8 | -65.58 | -2.23 | 2947.61 | 2988 | 2858.76 | 119474 |
1715644200 | 2947.38 | 18.32 | 0.63 | 2932.7 | 2994.74 | 2864.35 | 128066 |
1715557800 | 2929.06 | 20.46 | 0.70 | 2913.03 | 2954.16 | 2900.59 | 27655 |
1715471400 | 2908.6 | -1.76 | -0.06 | 2913.23 | 2943.64 | 2885.8 | 30406 |
1715385000 | 2910.36 | -124 | -4.09 | 3032.82 | 3053.53 | 2878.38 | 91488 |
1715298600 | 3034.36 | 59.94 | 2.02 | 2975.17 | 3058.43 | 2949.52 | 68062 |
1715212200 | 2974.42 | -43.83 | -1.45 | 3013.33 | 3038.17 | 2937.09 | 66312 |
1715125800 | 3018.25 | -48.33 | -1.58 | 3067.3 | 3129.9 | 3007.72 | 69166 |
1715039400 | 3066.58 | -68.16 | -2.17 | 3140.53 | 3221.41 | 3045.59 | 89265 |
1714953000 | 3134.74 | 18.29 | 0.59 | 3117.96 | 3171.64 | 3073.7 | 43232 |
1714866600 | 3116.45 | 11.85 | 0.38 | 3100.69 | 3167.85 | 3093.87 | 42944 |
1714780200 | 3104.6 | 115.4 | 3.86 | 2987.82 | 3128.04 | 2958.55 | 96313 |
1714693800 | 2989.2 | 10.45 | 0.35 | 2971.46 | 3016.07 | 2890.28 | 86570 |
1714607400 | 2978.75 | -44.71 | -1.48 | 3010.91 | 3020.26 | 2814.12 | 170430 |
1714521000 | 3023.46 | -190.91 | -5.94 | 3209.81 | 3249.66 | 2916.34 | 138791 |
1714434600 | 3214.37 | -50.17 | -1.54 | 3192.48 | 3287.15 | 3114.56 | 143989 |
1714348200 | 3264.54 | 10.42 | 0.32 | 3254.47 | 3356.31 | 3239.72 | 74147 |
1714261800 | 3254.12 | 122.88 | 3.92 | 3131.51 | 3281.92 | 3068.81 | 68343 |
1714175400 | 3131.24 | -24.71 | -0.78 | 3155.17 | 3166.66 | 3101.01 | 78533 |
1714089000 | 3155.95 | 19.68 | 0.63 | 3139.67 | 3191.94 | 3071.79 | 106535 |
1714002600 | 3136.27 | -82.74 | -2.57 | 3222.54 | 3293.4 | 3102.62 | 98617 |
1713916200 | 3219.01 | 17.84 | 0.56 | 3197.99 | 3266.4 | 3153.41 | 81788 |
1713829800 | 3201.17 | 53.35 | 1.69 | 3200 | 3237.41 | 3129.68 | 76687 |
1713743400 | 3147.82 | -4.5 | -0.14 | 3143.86 | 3198.46 | 3117.46 | 42000 |
1713657000 | 3152.32 | 85.9 | 2.80 | 3053.27 | 3172.3 | 3019.11 | 47642 |
1713570600 | 3066.42 | -0.27 | -0.01 | 3060.61 | 3128.99 | 2865.71 | 146228 |
1713484200 | 3066.69 | 84.79 | 2.84 | 2990.5 | 3100.8 | 2952.53 | 109750 |
1713397800 | 2981.9 | -102.63 | -3.33 | 3082.96 | 3124.03 | 2914.01 | 142620 |
1713311400 | 3084.53 | -16.75 | -0.54 | 3098.89 | 3128.28 | 2990 | 131935 |
1713225000 | 3101.28 | -57.19 | -1.81 | 3146.13 | 3281.21 | 3025 | 141479 |
1713138600 | 3158.47 | 131.66 | 4.35 | 3024.02 | 3175.72 | 2911.23 | 179524 |
1713052200 | 3026.81 | -214.96 | -6.63 | 3231.42 | 3302.32 | 2862.98 | 258957 |
1712965800 | 3241.77 | -266.53 | -7.60 | 3510.4 | 3553.03 | 3100.85 | 173329 |
1712879400 | 3508.3 | -33.24 | -0.94 | 3538.23 | 3617.97 | 3473.6 | 85098 |
1712793000 | 3541.54 | 40.1 | 1.15 | 3502.8 | 3562.51 | 3411.59 | 101141 |
1712706600 | 3501.44 | -192.22 | -5.20 | 3700.02 | 3726.79 | 3450.6 | 125253 |
1712620200 | 3693.66 | 238.77 | 6.91 | 3447.62 | 3729.16 | 3406.93 | 136468 |
1712533800 | 3454.89 | 90.41 | 2.69 | 3356.78 | 3459.52 | 3345.36 | 44165 |
1712447400 | 3364.48 | 38.85 | 1.17 | 3316.1 | 3398.8 | 3308.7 | 40101 |
1712361000 | 3325.63 | -2.64 | -0.08 | 3321.65 | 3348.33 | 3210.99 | 94235 |
1712274600 | 3328.27 | 10.38 | 0.31 | 3306.4 | 3444.95 | 3251.91 | 125079 |
1712188200 | 3317.89 | 39.25 | 1.20 | 3283.4 | 3369.43 | 3202.8 | 113425 |
1712101800 | 3278.64 | -234.19 | -6.67 | 3506.62 | 3507.69 | 3211.41 | 163292 |
1712015400 | 3512.83 | -129.36 | -3.55 | 3639.63 | 3646.38 | 3413.86 | 114587 |
1711929000 | 3642.19 | 134.17 | 3.82 | 3507.23 | 3654.87 | 3505.76 | 61893 |
1711842600 | 3508.02 | -7.73 | -0.22 | 3509.6 | 3568.13 | 3488.08 | 56880 |
1711756200 | 3515.75 | -49.56 | -1.39 | 3559.97 | 3584.9 | 3473.42 | 70408 |
1711669800 | 3565.31 | 71.5 | 2.05 | 3498.3 | 3612.3 | 3462.44 | 99787 |
1711583400 | 3493.81 | -92 | -2.57 | 3588.75 | 3665.95 | 3458 | 130770 |
1711497000 | 3585.81 | -4.63 | -0.13 | 3585.27 | 3681.9 | 3544 | 115170 |
1711410600 | 3590.44 | 134.21 | 3.88 | 3445.52 | 3661.7 | 3418.61 | 223445 |
1711324200 | 3456.23 | 101.27 | 3.02 | 3333.16 | 3471.22 | 3300 | 66314 |
1711237800 | 3354.96 | 40.46 | 1.22 | 3328.23 | 3433.22 | 3263.23 | 92533 |
1711151400 | 3314.5 | -178.14 | -5.10 | 3495.29 | 3542.56 | 3250.33 | 186038 |
1711065000 | 3492.64 | -26.31 | -0.75 | 3506.6 | 3586.59 | 3410.45 | 178329 |
1710978600 | 3518.95 | 344.23 | 10.84 | 3172.98 | 3536.72 | 3057.5 | 364846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions