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 | 91.4278237144 | 10 months ago |
3525.06 | Binance | 329650.3569 | /cdn/crypto/logos/exchanges/BINA.png | $ 1,167,421,045.68 | 1718662856 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 4.09700184053 | Recently |
3523.29 | Coinbase | 109209.892699 | /cdn/crypto/logos/exchanges/GDAX.png | $ 386,878,123.38 | 1718662857 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 3 | https://pro.coinbase.com/trade/ETH-USD | 1.35729606241 | Recently |
3524.88 | OKX | 92460.73977 | /cdn/crypto/logos/exchanges/OKEX.png | $ 327,182,637.07 | 1718662856 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 4 | https://www.okx.com/trade-spot/ETH-USDT | 1.14913214285 | Recently |
3526.02 | Tidex | 32938.1203824 | /cdn/crypto/logos/exchanges/TIDE.png | $ 116,659,339.33 | 1718662831 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 5 | https://tidex.com/exchange/ETH/USDT | 0.409365671858 | Recently |
0.05288 | Binance | 25278.0368 | /cdn/crypto/logos/exchanges/BINA.png | BTC 1,353.54 | 1718662855 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 6 | https://www.binance.com/en/trade/ETH_BTC | 0.314163661974 | Recently |
3527.64 | DigiFinex | 16032.8711 | /cdn/crypto/logos/exchanges/DGFX.png | $ 56,850,885.26 | 1718662238 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 7 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.199261736051 | 10 minutes ago |
3515.67 | Crypto.com | 8413.9489 | /cdn/crypto/logos/exchanges/CRTO.png | $ 30,032,487.17 | 1718621736 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 8 | https://crypto.com/exchange/trade/ETH_USD | 0.104571293214 | 11 hours ago |
3525.57 | LATOKEN | 8043.17322 | /cdn/crypto/logos/exchanges/LATK.png | $ 28,562,337.28 | 1718662524 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 9 | https://exchange.latoken.com/exchange/ETH-USDT | 0.0999631724836 | 6 minutes ago |
0.05288 | OKX | 6895.741562 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 369.84 | 1718662849 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 10 | https://www.okx.com/trade-spot/ETH-BTC | 0.0857025186839 | Recently |
3526.2 | LBank | 6688.9225 | /cdn/crypto/logos/exchanges/LBNK.png | $ 23,704,659.46 | 1718662853 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 11 | https://www.lbank.info/exchange/eth/usdt | 0.0831321041221 | Recently |
3523.64 | Kraken | 6338.76231458 | /cdn/crypto/logos/exchanges/KRKN.png | $ 22,351,768.77 | 1718662559 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 12 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.0787801994627 | Recently |
3524.51 | Gemini | 5148.928342 | /cdn/crypto/logos/exchanges/GEMN.png | $ 18,245,108.51 | 1718662856 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 13 | https://gemini.com/?symbol=ETHUSD | 0.0639925559078 | Recently |
3522.66 | Gate.io | 4342.19425805 | /cdn/crypto/logos/exchanges/GATE.png | $ 15,344,340.14 | 1718661044 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 14 | https://gate.io/trade/ETH_USDT | 0.053966202356 | 30 minutes ago |
3526.15 | Coinbase | 3348.10885619 | /cdn/crypto/logos/exchanges/GDAX.png | $ 11,867,189.30 | 1718662856 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 15 | https://pro.coinbase.com/trade/ETH-USDT | 0.041611385697 | Recently |
3282.27 | Coinbase | 3193.67343539 | /cdn/crypto/logos/exchanges/GDAX.png | € 10,544,559.38 | 1718662857 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 16 | https://pro.coinbase.com/trade/ETH-EUR | 0.0396920120636 | Recently |
0.05286 | Coinbase | 2955.51295828 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 158.45 | 1718662856 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 17 | https://pro.coinbase.com/trade/ETH-BTC | 0.0367320762024 | Recently |
557063 | bitFlyer | 2697.3456151 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 1,511,138,295.22 | 1718662855 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 18 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.0335234885032 | Recently |
3518.57 | Crypto.com | 2655.0132 | /cdn/crypto/logos/exchanges/CRTO.png | $ 9,473,635.76 | 1718621736 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 19 | https://crypto.com/exchange/trade/ETH_USDT | 0.0329973674815 | 11 hours ago |
0.05289 | DigiFinex | 2538.5425 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 136.18 | 1718662297 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 20 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.0315498317447 | 9 minutes ago |
3527.6 | Bitfinex | 2478.13951814 | /cdn/crypto/logos/exchanges/BFNX.png | $ 8,770,789.21 | 1718662855 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 21 | https://www.bitfinex.com/t/ETH:USD | 0.0307991238426 | Recently |
0.05288 | Tidex | 2355.3318245 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 126.11 | 1718662850 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 22 | https://tidex.com/exchange/ETH/BTC | 0.029272829888 | Recently |
3284.5 | Bitvavo | 2355.05751231 | /cdn/crypto/logos/exchanges/BITV.png | € 7,768,274.80 | 1718662857 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 23 | https://account.bitvavo.com/markets/ETH-EUR | 0.0292694206469 | Recently |
3525.94 | Kucoin | 2277.4934922 | /cdn/crypto/logos/exchanges/KUCN.png | $ 8,092,298.07 | 1718662771 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 24 | https://trade.kucoin.com/ETH-USDT | 0.0283054297805 | Recently |
3281.61 | Kraken | 1841.70708376 | /cdn/crypto/logos/exchanges/KRKN.png | € 6,067,622.99 | 1718662557 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 25 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.0228893345751 | 5 minutes ago |
3286.86 | Binance | 1745.0882 | /cdn/crypto/logos/exchanges/BINA.png | € 5,764,466.98 | 1718662855 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 26 | https://www.binance.com/en/trade/ETH_EUR | 0.0216885236665 | Recently |
3596.1 | Bitstamp | 1631.61088168 | /cdn/crypto/logos/exchanges/BSTP.png | $ 5,855,555.30 | 1718571388 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 27 | https://www.bitstamp.net/markets/eth/usd | 0.0202781906507 | 1 day ago |
2773.72 | Coinbase | 1368.66681592 | /cdn/crypto/logos/exchanges/GDAX.png | £ 3,819,570.86 | 1718662858 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 28 | https://pro.coinbase.com/trade/ETH-GBP | 0.0170102362899 | Recently |
3282.1 | Bitstamp | 1367.49354261 | /cdn/crypto/logos/exchanges/BSTP.png | € 4,508,145.79 | 1718662854 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 29 | https://www.bitstamp.net/markets/eth/eur | 0.0169956544676 | Recently |
0.052976 | HitBTC | 663.7444 | /cdn/crypto/logos/exchanges/HITB.png | BTC 35.57 | 1718662059 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 30 | https://hitbtc.com/ETH-to-BTC | 0.00824923125829 | 13 minutes ago |
0.05286 | Kucoin | 440.0748285 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 23.61 | 1718662791 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 31 | https://trade.kucoin.com/ETH-BTC | 0.00546939308452 | Recently |
3527.07 | HTX | 383.93247332 | /cdn/crypto/logos/exchanges/HUOB.png | $ 1,356,818.62 | 1718662855 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 32 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.00477163763639 | Recently |
0.052862 | Bitfinex | 348.67298168 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 18.68 | 1718662856 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 33 | https://www.bitfinex.com/t/ETH:BTC | 0.00433342120761 | Recently |
0.05320373 | Mercatox | 296.13767091 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 15.77 | 1718662522 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 34 | https://mercatox.com/exchange/ETH/BTC | 0.00368049528045 | 6 minutes ago |
3526.6 | Bitstamp | 287.65478039 | /cdn/crypto/logos/exchanges/BSTP.png | $ 1,020,631.80 | 1718662857 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 35 | https://www.bitstamp.net/markets/eth/usdt | 0.00357506715836 | Recently |
2774.22 | Kraken | 271.69695708 | /cdn/crypto/logos/exchanges/KRKN.png | £ 756,301.44 | 1718662558 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 36 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.00337673814065 | 5 minutes ago |
0.05286478 | Bitstamp | 223.39962348 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 11.97 | 1718662858 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 37 | https://www.bitstamp.net/markets/eth/btc | 0.00277648317199 | Recently |
3284.38 | Tidex | 171.0279341 | /cdn/crypto/logos/exchanges/TIDE.png | € 565,084.36 | 1718662839 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 38 | https://tidex.com/exchange/ETH/EUR | 0.00212559078467 | 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 | 39 | https://poloniex.com/exchange#BTC_ETH | 0.00132030564656 | 10 months ago |
0.052899 | Gate.io | 71.0067 | /cdn/crypto/logos/exchanges/GATE.png | BTC 3.81 | 1718661045 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 40 | https://gate.io/trade/ETH_BTC | 0.000882494359557 | 30 minutes ago |
2834.2 | Bitstamp | 40.01153949 | /cdn/crypto/logos/exchanges/BSTP.png | £ 113,208.55 | 1718571388 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 41 | https://www.bitstamp.net/markets/eth/gbp | 0.00049727642486 | 1 day ago |
3285.4 | Bitfinex | 37.29197625 | /cdn/crypto/logos/exchanges/BFNX.png | € 122,247.32 | 1718662854 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 42 | https://www.bitfinex.com/t/ETH:EUR | 0.000463476808489 | Recently |
555890 | Bitfinex | 26.10606443 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 14,545,196.77 | 1718662854 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 43 | https://www.bitfinex.com/t/ETH:JPY | 0.000324454658641 | Recently |
0.05289 | bitFlyer | 25.412708 | /cdn/crypto/logos/exchanges/BITF.png | BTC 1.36 | 1718662840 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 44 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 0.000315837399444 | Recently |
3312.61 | Gemini | 19.702068 | /cdn/crypto/logos/exchanges/GEMN.png | € 65,012.16 | 1718662854 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 45 | https://gemini.com/?symbol=ETHEUR | 0.000244863708377 | Recently |
2788.27 | Gemini | 15.474722 | /cdn/crypto/logos/exchanges/GEMN.png | £ 43,243.04 | 1718662854 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 46 | https://gemini.com/?symbol=ETHGBP | 0.000192324877522 | Recently |
0.0528 | Upbit | 13.58161796 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.728841 | 1718662698 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 47 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 0.00016879676486 | Recently |
0.053418 | Crypto.com | 12.2658 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.660006 | 1718621577 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 48 | https://crypto.com/exchange/trade/ETH_BTC | 0.000152443351338 | 11 hours ago |
2773.4 | Bitfinex | 9.4283175 | /cdn/crypto/logos/exchanges/BFNX.png | £ 26,384.47 | 1718662856 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 49 | https://www.bitfinex.com/t/ETH:GBP | 0.000117178196056 | Recently |
3588.62 | Mercatox | 9.42584848 | /cdn/crypto/logos/exchanges/MRTX.png | $ 33,656.49 | 1718662118 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 50 | https://mercatox.com/exchange/ETH/USDT | 0.000117147510272 | 12 minutes ago |
0.052784 | HTX | 4.4656 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.241195 | 1718662843 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 51 | https://www.huobi.com/en-us/exchange/eth_btc | 5.54999290495E-5 | Recently |
3528.47 | Upbit | 1.30755127 | /cdn/crypto/logos/exchanges/UPBT.png | $ 4,608.07 | 1718662725 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 52 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 1.62506724099E-5 | Recently |
558813 | Kraken | 0.23522803 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 131,610.73 | 1718662558 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 53 | https://trade.kraken.com/markets/kraken/ETH/JPY | 2.92349045491E-6 | 5 minutes ago |
3496.11 | CEX.IO | 0.152263 | /cdn/crypto/logos/exchanges/CXIO.png | $ 533.17 | 1718640003 | ETH/USD | https://cex.io/eth-usd | USD | 54 | https://cex.io/eth-usd | 1.89237408117E-6 | 6 hours ago |
3265.88 | CEX.IO | 0.08 | /cdn/crypto/logos/exchanges/CXIO.png | € 261.27 | 1718624102 | ETH/EUR | https://cex.io/eth-eur | EUR | 55 | https://cex.io/eth-eur | 9.94266016652E-7 | 11 hours ago |
0.0533 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1718624116 | ETH/BTC | https://cex.io/eth-btc | BTC | 56 | https://cex.io/eth-btc | 0 | 11 hours ago |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718624118 | ETH/GBP | https://cex.io/eth-gbp | GBP | 57 | https://cex.io/eth-gbp | 0 | 11 hours ago |
3567.06 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718624116 | ETH/USDT | https://cex.io/eth-usdt | USDT | 58 | https://cex.io/eth-usdt | 0 | 11 hours ago |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1718582534 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 59 | https://www.lbank.info/exchange/eth/btc | 0 | 22 hours ago |
3622.57 | EXMO | 0 | /cdn/crypto/logos/exchanges/EXMO.png | $ 0.00000000 | 1718582526 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 60 | https://exmo.com/en/trade#?pair=ETH_USDT | 0 | 22 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718662616 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 61 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | Recently |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1718655480 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 62 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 2 hours ago |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1718582537 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 63 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 22 hours ago |
0.05431 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 0.00000000 | 1718582537 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 64 | https://gemini.com/?symbol=ETHBTC | 0 | 22 hours ago |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718582536 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 65 | https://gate.io/trade/ETH_USD | 0 | 22 hours ago |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1718582521 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 66 | https://tidex.com/exchange/ETH/GBP | 0 | 22 hours ago |
2953.1 | EXMO | 0 | /cdn/crypto/logos/exchanges/EXMO.png | £ 0.00000000 | 1718582526 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 67 | https://exmo.com/en/trade#?pair=ETH_GBP | 0 | 22 hours ago |
0.05433495 | EXMO | 0 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 0.00000000 | 1718582526 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 68 | https://exmo.com/en/trade#?pair=ETH_BTC | 0 | 22 hours ago |
4062.29 | EXMO | 0 | /cdn/crypto/logos/exchanges/EXMO.png | $ 0.00000000 | 1718582526 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 69 | https://exmo.com/en/trade#?pair=ETH_USD | 0 | 22 hours ago |
3386.89 | EXMO | 0 | /cdn/crypto/logos/exchanges/EXMO.png | € 0.00000000 | 1718582526 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 70 | https://exmo.com/en/trade#?pair=ETH_EUR | 0 | 22 hours ago |
3621.33 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1718582520 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 71 | https://hitbtc.com/ETH-to-USD | 0 | 22 hours ago |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718582552 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 72 | https://www.binance.com/en/trade/ETH_GBP | 0 | 22 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3704.02 | -180.47 | -4.87227390781 | 3360.62 | 3712.6 | 107248.408265 | CX |
4 | 3071.81 | 451.74 | 14.705987675 | 3048.58 | 3973.9 | 117333.46887 | CX |
12 | 3445.52 | 78.03 | 2.2646799322 | 2814.12 | 3973.9 | 106414.099509 | CX |
26 | 2228.44 | 1295.11 | 58.1173376891 | 2080.02 | 4093.88 | 129431.547872 | CX |
52 | 1716.77 | 1806.78 | 105.242985374 | 1520.85 | 4093.88 | 120328.020227 | CX |
156 | 2373.71 | 1149.84 | 48.4406266983 | 880 | 4867.81 | 219744.763568 | CX |
260 | 268.26 | 3255.29 | 1213.48318795 | 85.9 | 4867.81 | 963462.234192 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |
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