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 | 97.4958578796 | 10 months ago |
3533.38 | Binance | 90130.1677 | /cdn/crypto/logos/exchanges/BINA.png | $ 317,096,789.96 | 1718436671 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 1.19451214775 | Recently |
3533.5 | OKX | 24765.791616 | /cdn/crypto/logos/exchanges/OKEX.png | $ 87,145,139.46 | 1718436671 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 3 | https://www.okx.com/trade-spot/ETH-USDT | 0.328225717192 | Recently |
3530.73 | Coinbase | 20333.499285 | /cdn/crypto/logos/exchanges/GDAX.png | $ 71,387,477.73 | 1718436672 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 4 | https://pro.coinbase.com/trade/ETH-USD | 0.269483709195 | Recently |
0.05345 | Binance | 9195.8384 | /cdn/crypto/logos/exchanges/BINA.png | BTC 488.87 | 1718436670 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 5 | https://www.binance.com/en/trade/ETH_BTC | 0.121874184392 | Recently |
3536.52 | Tidex | 8962.20005055 | /cdn/crypto/logos/exchanges/TIDE.png | $ 31,524,479.11 | 1718436634 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 6 | https://tidex.com/exchange/ETH/USDT | 0.118777731187 | Recently |
3534.59 | Crypto.com | 6514.6877 | /cdn/crypto/logos/exchanges/CRTO.png | $ 22,859,527.55 | 1718436625 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 7 | https://crypto.com/exchange/trade/ETH_USD | 0.0863403874089 | Recently |
3547.99 | DigiFinex | 5158.1611 | /cdn/crypto/logos/exchanges/DGFX.png | $ 18,117,984.39 | 1718436058 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 8 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.0683620839862 | 10 minutes ago |
0.05345 | OKX | 3591.554442 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 190.52 | 1718436671 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 9 | https://www.okx.com/trade-spot/ETH-BTC | 0.0475995498483 | Recently |
3542.83 | LATOKEN | 2875.05915 | /cdn/crypto/logos/exchanges/LATK.png | $ 10,076,929.38 | 1718436336 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 10 | https://exchange.latoken.com/exchange/ETH-USDT | 0.0381037023209 | 6 minutes ago |
3543.41 | Crypto.com | 2111.5537 | /cdn/crypto/logos/exchanges/CRTO.png | $ 7,418,362.69 | 1718435290 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 11 | https://crypto.com/exchange/trade/ETH_USDT | 0.0279848202843 | 23 minutes ago |
3535.61 | Kraken | 1846.47950412 | /cdn/crypto/logos/exchanges/KRKN.png | $ 6,505,998.14 | 1718436620 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 12 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.0244717418654 | Recently |
3548.03 | LBank | 1807.6555 | /cdn/crypto/logos/exchanges/LBNK.png | $ 6,340,303.92 | 1718436647 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 13 | https://www.lbank.info/exchange/eth/usdt | 0.0239572000008 | Recently |
0.05359 | DigiFinex | 1298.8295 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 68.88 | 1718436276 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 14 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.0172136328512 | 7 minutes ago |
3540.01 | Gate.io | 919.0316 | /cdn/crypto/logos/exchanges/GATE.png | $ 3,234,700.53 | 1718434649 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 15 | https://gate.io/trade/ETH_USDT | 0.0121800994981 | 34 minutes ago |
3536.4 | Bitstamp | 917.1927143 | /cdn/crypto/logos/exchanges/BSTP.png | $ 3,214,710.79 | 1718436672 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 16 | https://www.bitstamp.net/markets/eth/usd | 0.0121557283984 | Recently |
3545.3 | Kucoin | 846.0398578 | /cdn/crypto/logos/exchanges/KUCN.png | $ 2,961,854.05 | 1718435982 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 17 | https://trade.kucoin.com/ETH-USDT | 0.0112127261428 | 12 minutes ago |
0.05345464 | Tidex | 835.1993576 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 44.39 | 1718436662 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 18 | https://tidex.com/exchange/ETH/BTC | 0.0110690549447 | Recently |
3533.14 | Coinbase | 825.21265237 | /cdn/crypto/logos/exchanges/GDAX.png | $ 2,902,395.19 | 1718436672 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 19 | https://pro.coinbase.com/trade/ETH-USDT | 0.0109366992527 | Recently |
556514 | bitFlyer | 721.4356853 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 398,859,346.77 | 1718436669 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 20 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.00956132349359 | Recently |
3533.2 | Bitfinex | 677.84611505 | /cdn/crypto/logos/exchanges/BFNX.png | $ 2,399,194.64 | 1718436670 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 21 | https://www.bitfinex.com/t/ETH:USD | 0.00898362268034 | Recently |
3302.45 | Coinbase | 676.85901273 | /cdn/crypto/logos/exchanges/GDAX.png | € 2,223,729.50 | 1718436672 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 22 | https://pro.coinbase.com/trade/ETH-EUR | 0.00897054042672 | Recently |
0.05345 | Coinbase | 657.16470581 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 34.91 | 1718436665 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 23 | https://pro.coinbase.com/trade/ETH-BTC | 0.00870952805475 | Recently |
3305 | Bitvavo | 546.30438723 | /cdn/crypto/logos/exchanges/BITV.png | € 1,796,333.97 | 1718436671 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 24 | https://account.bitvavo.com/markets/ETH-EUR | 0.00724027529925 | Recently |
0.0535 | Bitfinex | 415.27932986 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 22.02 | 1718436669 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 25 | https://www.bitfinex.com/t/ETH:BTC | 0.00550377544929 | Recently |
0.053573 | HitBTC | 352.8397 | /cdn/crypto/logos/exchanges/HITB.png | BTC 18.73 | 1718436387 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 26 | https://hitbtc.com/ETH-to-BTC | 0.00467625123323 | Recently |
3302.71 | Binance | 336.6313 | /cdn/crypto/logos/exchanges/BINA.png | € 1,108,399.16 | 1718436670 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 27 | https://www.binance.com/en/trade/ETH_EUR | 0.00446143824453 | Recently |
3304.1 | Bitstamp | 310.56311302 | /cdn/crypto/logos/exchanges/BSTP.png | € 1,021,612.07 | 1718436672 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 28 | https://www.bitstamp.net/markets/eth/eur | 0.00411595163542 | Recently |
2785.49 | Coinbase | 214.82756349 | /cdn/crypto/logos/exchanges/GDAX.png | £ 594,726.26 | 1718436672 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 29 | https://pro.coinbase.com/trade/ETH-GBP | 0.00284715030282 | Recently |
3308.2 | Kraken | 165.29517274 | /cdn/crypto/logos/exchanges/KRKN.png | € 543,325.76 | 1718436618 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 30 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.00219068816625 | Recently |
0.0536 | Kucoin | 156.0077585 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 8.27 | 1718436008 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 31 | https://trade.kucoin.com/ETH-BTC | 0.00206760030994 | 11 minutes ago |
3532.17 | Gemini | 150.848218 | /cdn/crypto/logos/exchanges/GEMN.png | $ 528,746.91 | 1718436670 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 32 | https://gemini.com/?symbol=ETHUSD | 0.00199921994451 | 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 | 33 | https://poloniex.com/exchange#BTC_ETH | 0.00140793389195 | 10 months ago |
0.05259762 | Mercatox | 103.63966651 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 5.44 | 1718435949 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 34 | https://mercatox.com/exchange/ETH/BTC | 0.00137355608887 | 12 minutes ago |
0.0535171 | Bitstamp | 85.95031933 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 4.55 | 1718436672 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 35 | https://www.bitstamp.net/markets/eth/btc | 0.00113911582728 | Recently |
3533.69 | EXMO | 46.69554076 | /cdn/crypto/logos/exchanges/EXMO.png | $ 163,855.07 | 1718436575 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 36 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.000618864827471 | Recently |
0.053515 | EXMO | 43.84617898 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 2.33 | 1718436576 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 37 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.000581101697252 | Recently |
3308.17 | Tidex | 30.6972579 | /cdn/crypto/logos/exchanges/TIDE.png | € 101,073.92 | 1718436614 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 38 | https://tidex.com/exchange/ETH/EUR | 0.000406836560942 | Recently |
2896.64 | EXMO | 27.9308 | /cdn/crypto/logos/exchanges/EXMO.png | £ 79,923.94 | 1718436577 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 39 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000370172171513 | Recently |
3316.37 | EXMO | 26.09794446 | /cdn/crypto/logos/exchanges/EXMO.png | € 85,753.76 | 1718436576 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 40 | https://exmo.com/en/trade#?pair=ETH_EUR | 0.000345880990619 | Recently |
3485.21 | HTX | 25.4705 | /cdn/crypto/logos/exchanges/HUOB.png | $ 88,819.11 | 1718420872 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 41 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.0003375653506 | 4 hours ago |
0.0535 | Crypto.com | 23.9016 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 1.27 | 1718436628 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 42 | https://crypto.com/exchange/trade/ETH_BTC | 0.000316772422367 | Recently |
0.053558 | Gate.io | 23.322 | /cdn/crypto/logos/exchanges/GATE.png | BTC 1.24 | 1718434650 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 43 | https://gate.io/trade/ETH_BTC | 0.000309090874018 | 34 minutes ago |
2789.29 | Kraken | 22.56794967 | /cdn/crypto/logos/exchanges/KRKN.png | £ 62,507.24 | 1718436619 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 44 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.000299097302474 | Recently |
3980.86 | EXMO | 22.22968433 | /cdn/crypto/logos/exchanges/EXMO.png | $ 87,538.23 | 1718436645 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 45 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000294614207989 | Recently |
3534.2 | Bitstamp | 12.39375196 | /cdn/crypto/logos/exchanges/BSTP.png | $ 43,501.40 | 1718436672 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 46 | https://www.bitstamp.net/markets/eth/usdt | 0.00016425673723 | Recently |
0.05348 | Gemini | 8.372493 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 0.446057 | 1718436666 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 47 | https://gemini.com/?symbol=ETHBTC | 0.000110962232188 | Recently |
0.05355 | bitFlyer | 7.9219861 | /cdn/crypto/logos/exchanges/BITF.png | BTC 0.420562 | 1718436669 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 48 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 0.000104991579093 | Recently |
2790.7 | Bitstamp | 3.92277892 | /cdn/crypto/logos/exchanges/BSTP.png | £ 10,838.56 | 1718436672 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 49 | https://www.bitstamp.net/markets/eth/gbp | 5.1989330459E-5 | Recently |
3505.39 | Mercatox | 3.38609556 | /cdn/crypto/logos/exchanges/MRTX.png | $ 11,948.09 | 1718436474 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 50 | https://mercatox.com/exchange/ETH/USDT | 4.4876564452E-5 | Recently |
0.0535 | Upbit | 2.71838239 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.143755 | 1718435992 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 51 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 3.60272356076E-5 | 11 minutes ago |
0.05274 | HTX | 0.8956 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.047279 | 1718420853 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 52 | https://www.huobi.com/en-us/exchange/eth_btc | 1.18695560746E-5 | 4 hours ago |
2813.48 | Gemini | 0.711077 | /cdn/crypto/logos/exchanges/GEMN.png | £ 1,988.73 | 1718436669 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 53 | https://gemini.com/?symbol=ETHGBP | 9.42403787945E-6 | Recently |
3552.15 | Upbit | 0.676022 | /cdn/crypto/logos/exchanges/UPBT.png | $ 2,382.98 | 1718436403 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 54 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 8.95944733881E-6 | Recently |
3303 | Bitfinex | 0.44254619 | /cdn/crypto/logos/exchanges/BFNX.png | € 1,462.31 | 1718436671 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 55 | https://www.bitfinex.com/t/ETH:EUR | 5.86514830035E-6 | Recently |
0.0535 | CEX.IO | 0.219101 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.011663 | 1718436593 | ETH/BTC | https://cex.io/eth-btc | BTC | 56 | https://cex.io/eth-btc | 2.9037869646E-6 | Recently |
2794.2 | Bitfinex | 0.04408226 | /cdn/crypto/logos/exchanges/BFNX.png | £ 122.03 | 1718436663 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 57 | https://www.bitfinex.com/t/ETH:GBP | 5.84230523631E-7 | Recently |
558140 | Bitfinex | 0.03607183 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 19,896.36 | 1718436663 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 58 | https://www.bitfinex.com/t/ETH:JPY | 4.78066780814E-7 | Recently |
553550 | Kraken | 0.00365499 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 2,023.22 | 1718436620 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 59 | https://trade.kraken.com/markets/kraken/ETH/JPY | 4.84402732883E-8 | Recently |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718409740 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 60 | https://gate.io/trade/ETH_USD | 0 | 7 hours ago |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1718409735 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 61 | https://www.lbank.info/exchange/eth/btc | 0 | 7 hours ago |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1718409727 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 62 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 7 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718436262 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 63 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | 7 minutes ago |
3284.91 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | € 0.00000000 | 1718436664 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 64 | https://gemini.com/?symbol=ETHEUR | 0 | Recently |
3481.52 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1718409720 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 65 | https://hitbtc.com/ETH-to-USD | 0 | 7 hours ago |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1718409739 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 66 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 7 hours ago |
3567.06 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718436598 | ETH/USDT | https://cex.io/eth-usdt | USDT | 67 | https://cex.io/eth-usdt | 0 | Recently |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718409737 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 68 | https://www.binance.com/en/trade/ETH_GBP | 0 | 7 hours ago |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718436597 | ETH/GBP | https://cex.io/eth-gbp | GBP | 69 | https://cex.io/eth-gbp | 0 | Recently |
3270 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1718436598 | ETH/EUR | https://cex.io/eth-eur | EUR | 70 | https://cex.io/eth-eur | 0 | Recently |
3391.47 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718436598 | ETH/USD | https://cex.io/eth-usd | USD | 71 | https://cex.io/eth-usd | 0 | Recently |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1718409720 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 72 | https://tidex.com/exchange/ETH/GBP | 0 | 7 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3676.38 | -146.12 | -3.97456193321 | 3360.62 | 3721.16 | 98085.8671556 | CX |
4 | 3090.85 | 439.41 | 14.216477668 | 3048.58 | 3973.9 | 115974.806065 | CX |
12 | 3328.23 | 202.03 | 6.0701934662 | 2814.12 | 3973.9 | 106897.9833 | CX |
26 | 2312.67 | 1217.59 | 52.6486701518 | 2080.02 | 4093.88 | 129856.587826 | CX |
52 | 1649.86 | 1880.4 | 113.973306826 | 1520.85 | 4093.88 | 120788.998776 | CX |
156 | 2575.85 | 954.41 | 37.0522351845 | 880 | 4867.81 | 220063.412373 | CX |
260 | 264.21 | 3266.05 | 1236.15684493 | 85.9 | 4867.81 | 963633.664182 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1710892200 | 3174.72 | -350.04 | -9.93 | 3526.39 | 3547.97 | 3147.81 | 294672 |
1710805800 | 3524.76 | -116.08 | -3.19 | 3631.73 | 3640.8 | 3454.3 | 136568 |
1710719400 | 3640.84 | 120.28 | 3.42 | 3536.44 | 3676.76 | 3410.78 | 122927 |
1710633000 | 3520.56 | -225.22 | -6.01 | 3744.18 | 3781.4 | 3466.55 | 130721 |
1710546600 | 3745.78 | -133.9 | -3.45 | 3885.59 | 3932.39 | 3586.17 | 374423 |
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