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 | 91.5854954839 | 10 months ago |
3475.59 | Binance | 308870.1969 | /cdn/crypto/logos/exchanges/BINA.png | $ 1,069,810,827.96 | 1718404035 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 3.84535934843 | Recently |
3475.48 | OKX | 100492.908921 | /cdn/crypto/logos/exchanges/OKEX.png | $ 347,722,618.64 | 1718404034 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 3 | https://www.okx.com/trade-spot/ETH-USDT | 1.25111244351 | Recently |
3473.3 | Coinbase | 96339.8378516 | /cdn/crypto/logos/exchanges/GDAX.png | $ 332,615,506.07 | 1718404037 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 4 | https://pro.coinbase.com/trade/ETH-USD | 1.19940771181 | Recently |
3476.57 | Tidex | 30930.5047327 | /cdn/crypto/logos/exchanges/TIDE.png | $ 107,145,140.47 | 1718404023 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 5 | https://tidex.com/exchange/ETH/USDT | 0.385077313122 | Recently |
0.05266 | Binance | 25893.3202 | /cdn/crypto/logos/exchanges/BINA.png | BTC 1,352.43 | 1718404036 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 6 | https://www.binance.com/en/trade/ETH_BTC | 0.322365582346 | Recently |
3477.01 | Crypto.com | 20272.0743 | /cdn/crypto/logos/exchanges/CRTO.png | $ 70,285,767.95 | 1718403786 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 7 | https://crypto.com/exchange/trade/ETH_USD | 0.252382428619 | Recently |
3475.58 | DigiFinex | 12973.3492 | /cdn/crypto/logos/exchanges/DGFX.png | $ 45,043,887.44 | 1718404037 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 8 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.161515064022 | Recently |
3473.13 | LATOKEN | 8379.87063 | /cdn/crypto/logos/exchanges/LATK.png | $ 29,149,675.52 | 1718403507 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 9 | https://exchange.latoken.com/exchange/ETH-USDT | 0.104327365311 | 9 minutes ago |
3481.25 | LBank | 6622.2765 | /cdn/crypto/logos/exchanges/LBNK.png | $ 22,984,810.01 | 1718404035 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 10 | https://www.lbank.info/exchange/eth/usdt | 0.0824457429133 | Recently |
0.05265 | OKX | 5858.383684 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 305.75 | 1718404033 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 11 | https://www.okx.com/trade-spot/ETH-BTC | 0.0729354618609 | Recently |
3479.63 | Crypto.com | 5735.2197 | /cdn/crypto/logos/exchanges/CRTO.png | $ 19,908,684.99 | 1718403768 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 12 | https://crypto.com/exchange/trade/ETH_USDT | 0.0714021000085 | Recently |
3477.02 | Kraken | 5488.63410941 | /cdn/crypto/logos/exchanges/KRKN.png | $ 18,936,954.74 | 1718403809 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 13 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.0683321689648 | Recently |
3473.3 | Bitstamp | 5046.74939073 | /cdn/crypto/logos/exchanges/BSTP.png | $ 17,434,441.40 | 1718404038 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 14 | https://www.bitstamp.net/markets/eth/usd | 0.0628308109478 | Recently |
3474.69 | Gemini | 4055.704409 | /cdn/crypto/logos/exchanges/GEMN.png | $ 13,913,066.89 | 1718404035 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 15 | https://gemini.com/?symbol=ETHUSD | 0.0504925402974 | Recently |
547319 | bitFlyer | 3539.0903942 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 1,938,844,138.73 | 1718404035 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 16 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.0440608205935 | Recently |
0.0527 | Coinbase | 3407.36360116 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 178.17 | 1718404037 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 17 | https://pro.coinbase.com/trade/ETH-BTC | 0.0424208538368 | Recently |
3247.64 | Coinbase | 3138.08727757 | /cdn/crypto/logos/exchanges/GDAX.png | € 10,147,354.67 | 1718404038 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 18 | https://pro.coinbase.com/trade/ETH-EUR | 0.0390684286477 | Recently |
3475.36 | Coinbase | 3008.01595738 | /cdn/crypto/logos/exchanges/GDAX.png | $ 10,414,655.35 | 1718404038 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 19 | https://pro.coinbase.com/trade/ETH-USDT | 0.0374490721282 | Recently |
3249.7 | Bitvavo | 3001.24292974 | /cdn/crypto/logos/exchanges/BITV.png | € 9,697,001.16 | 1718404037 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 20 | https://account.bitvavo.com/markets/ETH-EUR | 0.03736474957 | Recently |
3475.12 | Gate.io | 2859.90202949 | /cdn/crypto/logos/exchanges/GATE.png | $ 9,962,320.18 | 1718404015 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 21 | https://gate.io/trade/ETH_USDT | 0.0356050895006 | Recently |
0.05266 | Tidex | 2403.9934631 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 125.58 | 1718403985 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 22 | https://tidex.com/exchange/ETH/BTC | 0.029929137967 | Recently |
3248.93 | Binance | 2382.1754 | /cdn/crypto/logos/exchanges/BINA.png | € 7,714,625.73 | 1718404036 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 23 | https://www.binance.com/en/trade/ETH_EUR | 0.0296575083512 | Recently |
3479.26 | Kucoin | 2344.0522029 | /cdn/crypto/logos/exchanges/KUCN.png | $ 8,140,453.40 | 1718403791 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 24 | https://trade.kucoin.com/ETH-USDT | 0.0291828837554 | Recently |
0.05271 | DigiFinex | 1749.8453 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 91.39 | 1718403429 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 25 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.0217851513361 | 10 minutes ago |
3478.5 | Bitfinex | 1747.5968835 | /cdn/crypto/logos/exchanges/BFNX.png | $ 6,032,403.61 | 1718404035 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 26 | https://www.bitfinex.com/t/ETH:USD | 0.0217571590937 | Recently |
3252.44 | Kraken | 1699.53766865 | /cdn/crypto/logos/exchanges/KRKN.png | € 5,514,340.45 | 1718403807 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 27 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.0211588334768 | Recently |
3247.9 | Bitstamp | 1384.8745864 | /cdn/crypto/logos/exchanges/BSTP.png | € 4,499,175.29 | 1718404038 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 28 | https://www.bitstamp.net/markets/eth/eur | 0.017241354105 | Recently |
0.052675 | Bitfinex | 1222.01004421 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 64.01 | 1718404035 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 29 | https://www.bitfinex.com/t/ETH:BTC | 0.0152137298922 | Recently |
2739.39 | Coinbase | 1135.00227952 | /cdn/crypto/logos/exchanges/GDAX.png | £ 3,099,274.07 | 1718404037 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 30 | https://pro.coinbase.com/trade/ETH-GBP | 0.0141305042372 | Recently |
0.052697 | HitBTC | 611.0134 | /cdn/crypto/logos/exchanges/HITB.png | BTC 31.91 | 1718403830 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 31 | https://hitbtc.com/ETH-to-BTC | 0.00760696924886 | Recently |
0.05268 | Kucoin | 429.3873125 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 22.47 | 1718403813 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 32 | https://trade.kucoin.com/ETH-BTC | 0.00534576832855 | Recently |
0.05259957 | Mercatox | 294.37568942 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 15.48 | 1718403457 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 33 | https://mercatox.com/exchange/ETH/BTC | 0.00366490623124 | 10 minutes ago |
2742.93 | Kraken | 290.25315858 | /cdn/crypto/logos/exchanges/KRKN.png | £ 795,460.54 | 1718403808 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 34 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.00361358171802 | Recently |
0.052675 | Bitstamp | 278.53762973 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 14.52 | 1718404037 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 35 | https://www.bitstamp.net/markets/eth/btc | 0.00346772621354 | Recently |
3474.35 | EXMO | 231.05425076 | /cdn/crypto/logos/exchanges/EXMO.png | $ 800,963.45 | 1718403954 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 36 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.00287656961427 | Recently |
3251.56 | Tidex | 230.3765798 | /cdn/crypto/logos/exchanges/TIDE.png | € 745,984.89 | 1718404031 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 37 | https://tidex.com/exchange/ETH/EUR | 0.0028681327745 | Recently |
3475.6 | Bitstamp | 213.01249153 | /cdn/crypto/logos/exchanges/BSTP.png | $ 735,773.17 | 1718404038 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 38 | https://www.bitstamp.net/markets/eth/usdt | 0.00265195406957 | Recently |
2743.8 | Bitstamp | 203.38591314 | /cdn/crypto/logos/exchanges/BSTP.png | £ 556,525.60 | 1718404038 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 39 | https://www.bitstamp.net/markets/eth/gbp | 0.00253210549377 | Recently |
3400.83 | HTX | 198.81663 | /cdn/crypto/logos/exchanges/HUOB.png | $ 683,168.31 | 1718394841 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 40 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.00247521902232 | 3 hours ago |
0.05266499 | EXMO | 121.77940928 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 6.36 | 1718403954 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 41 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.00151612423154 | Recently |
3245.2 | Bitfinex | 109.25975133 | /cdn/crypto/logos/exchanges/BFNX.png | € 350,637.10 | 1718404034 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 42 | https://www.bitfinex.com/t/ETH:EUR | 0.001360257514 | Recently |
0.052709 | Gate.io | 108.29181044 | /cdn/crypto/logos/exchanges/GATE.png | BTC 5.66 | 1718404016 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 43 | https://gate.io/trade/ETH_BTC | 0.00134820688371 | 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 | 44 | https://poloniex.com/exchange#BTC_ETH | 0.00132258257845 | 10 months ago |
0.05271 | Crypto.com | 102.538 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 5.35 | 1718403780 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 45 | https://crypto.com/exchange/trade/ETH_BTC | 0.00127657333348 | Recently |
2836.65 | EXMO | 88.67687135 | /cdn/crypto/logos/exchanges/EXMO.png | £ 250,937.43 | 1718403956 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 46 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.00110400562974 | Recently |
0.05266 | Gemini | 75.107475 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 3.94 | 1718404033 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 47 | https://gemini.com/?symbol=ETHBTC | 0.000935069922664 | Recently |
3916.93 | EXMO | 63.293141 | /cdn/crypto/logos/exchanges/EXMO.png | $ 246,921.77 | 1718404025 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 48 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000787984317939 | Recently |
3256.5 | EXMO | 48.26126469 | /cdn/crypto/logos/exchanges/EXMO.png | € 156,716.80 | 1718403955 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 49 | https://exmo.com/en/trade#?pair=ETH_EUR | 0.000600841088605 | Recently |
0.05279 | bitFlyer | 22.3375345 | /cdn/crypto/logos/exchanges/BITF.png | BTC 1.16 | 1718404031 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 50 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 0.000278096909228 | Recently |
547870 | Bitfinex | 21.93314737 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 11,869,728.07 | 1718404036 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 51 | https://www.bitfinex.com/t/ETH:JPY | 0.000273062387133 | Recently |
2756.28 | Gemini | 14.361263 | /cdn/crypto/logos/exchanges/GEMN.png | £ 39,211.71 | 1718404034 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 52 | https://gemini.com/?symbol=ETHGBP | 0.000178794255602 | Recently |
3662.88 | Mercatox | 8.38270173 | /cdn/crypto/logos/exchanges/MRTX.png | $ 30,614.20 | 1718402754 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 53 | https://mercatox.com/exchange/ETH/USDT | 0.000104362611822 | 21 minutes ago |
0.05233199 | Upbit | 7.1190281 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.371227 | 1718403691 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 54 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 8.86301803503E-5 | 6 minutes ago |
2740.6 | Bitfinex | 5.54494312 | /cdn/crypto/logos/exchanges/BFNX.png | £ 14,950.35 | 1718404034 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 55 | https://www.bitfinex.com/t/ETH:GBP | 6.9033202546E-5 | Recently |
3183.38 | Gemini | 3.983029 | /cdn/crypto/logos/exchanges/GEMN.png | € 13,067.46 | 1718399099 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 56 | https://gemini.com/?symbol=ETHEUR | 4.9587749009E-5 | 1 hour ago |
0.051779 | HTX | 2.7805 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.144751 | 1718394831 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 57 | https://www.huobi.com/en-us/exchange/eth_btc | 3.46165534119E-5 | 3 hours ago |
3502.34 | Upbit | 2.72512344 | /cdn/crypto/logos/exchanges/UPBT.png | $ 9,470.00 | 1718403717 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 58 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 3.39271286152E-5 | 5 minutes ago |
549765 | Kraken | 1.31783659 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 721,637.66 | 1718403809 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 59 | https://trade.kraken.com/markets/kraken/ETH/JPY | 1.64067472418E-5 | Recently |
3391.47 | CEX.IO | 0.968817 | /cdn/crypto/logos/exchanges/CXIO.png | $ 3,286.43 | 1718404036 | ETH/USD | https://cex.io/eth-usd | USD | 60 | https://cex.io/eth-usd | 1.20615376468E-5 | Recently |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1718323340 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 61 | https://www.lbank.info/exchange/eth/btc | 0 | 22 hours ago |
3270 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1718404035 | ETH/EUR | https://cex.io/eth-eur | EUR | 62 | https://cex.io/eth-eur | 0 | Recently |
3472.9 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1718323320 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 63 | https://hitbtc.com/ETH-to-USD | 0 | 22 hours ago |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718323344 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 64 | https://www.binance.com/en/trade/ETH_GBP | 0 | 22 hours ago |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718323340 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 65 | https://gate.io/trade/ETH_USD | 0 | 22 hours ago |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1718352119 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 66 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 14 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718403776 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 67 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | Recently |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1718323340 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 68 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 22 hours ago |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1718323321 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 69 | https://tidex.com/exchange/ETH/GBP | 0 | 22 hours ago |
0.052 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1718404034 | ETH/BTC | https://cex.io/eth-btc | BTC | 70 | https://cex.io/eth-btc | 0 | Recently |
3567.06 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718404036 | ETH/USDT | https://cex.io/eth-usdt | USDT | 71 | https://cex.io/eth-usdt | 0 | Recently |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718404036 | ETH/GBP | https://cex.io/eth-gbp | GBP | 72 | https://cex.io/eth-gbp | 0 | Recently |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3809.75 | -337 | -8.84572478509 | 3381 | 3839.71 | 94828.5429169 | CX |
4 | 2943.03 | 529.72 | 17.9991369439 | 2932.68 | 3973.9 | 114516.756378 | CX |
12 | 3495.29 | -22.54 | -0.644867807821 | 2814.12 | 3973.9 | 107485.517408 | CX |
26 | 2258.65 | 1214.1 | 53.753348239 | 2080.02 | 4093.88 | 129998.340002 | CX |
52 | 1739.38 | 1733.37 | 99.6544745829 | 1520.85 | 4093.88 | 120803.517972 | CX |
156 | 2522.58 | 950.17 | 37.6665953111 | 880 | 4867.81 | 220228.630903 | CX |
260 | 255.15 | 3217.6 | 1261.06212032 | 85.9 | 4867.81 | 963684.300193 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1710460200 | 3879.68 | -127.9 | -3.19 | 4012.29 | 4013.25 | 3714.53 | 186568 |
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