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 | 97.0830268791 | 10 months ago |
3601.2 | Binance | 101991.1957 | /cdn/crypto/logos/exchanges/BINA.png | $ 364,687,070.96 | 1718871580 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 1.34598499448 | Recently |
3599.7 | Coinbase | 32514.9604888 | /cdn/crypto/logos/exchanges/GDAX.png | $ 116,256,643.78 | 1718871581 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 3 | https://pro.coinbase.com/trade/ETH-USD | 0.429102224105 | Recently |
3601.34 | OKX | 28432.604153 | /cdn/crypto/logos/exchanges/OKEX.png | $ 101,750,665.98 | 1718871580 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 4 | https://www.okx.com/trade-spot/ETH-USDT | 0.375227079958 | Recently |
3600.63 | Tidex | 10335.1777149 | /cdn/crypto/logos/exchanges/TIDE.png | $ 36,948,580.87 | 1718871571 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 5 | https://tidex.com/exchange/ETH/USDT | 0.136394068371 | Recently |
3600.12 | Crypto.com | 9424.7821 | /cdn/crypto/logos/exchanges/CRTO.png | $ 33,643,757.39 | 1718871547 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 6 | https://crypto.com/exchange/trade/ETH_USD | 0.124379513308 | Recently |
0.05477 | Binance | 6602.093 | /cdn/crypto/logos/exchanges/BINA.png | BTC 360.96 | 1718871581 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 7 | https://www.binance.com/en/trade/ETH_BTC | 0.0871282864092 | Recently |
3602.88 | DigiFinex | 5448.9051 | /cdn/crypto/logos/exchanges/DGFX.png | $ 19,457,273.48 | 1718871213 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 8 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.071909584456 | 6 minutes ago |
3601.42 | Crypto.com | 3131.4394 | /cdn/crypto/logos/exchanges/CRTO.png | $ 11,188,262.72 | 1718871547 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 9 | https://crypto.com/exchange/trade/ETH_USDT | 0.0413258263579 | Recently |
3602.88 | LATOKEN | 2870.4231 | /cdn/crypto/logos/exchanges/LATK.png | $ 10,245,410.70 | 1718871221 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 10 | https://exchange.latoken.com/exchange/ETH-USDT | 0.0378811758593 | 6 minutes ago |
3599.5 | Bitstamp | 2166.46208483 | /cdn/crypto/logos/exchanges/BSTP.png | $ 7,782,617.62 | 1718871581 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 11 | https://www.bitstamp.net/markets/eth/usd | 0.0285909527512 | Recently |
571635 | bitFlyer | 1904.8590659 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 1,078,908,874.02 | 1718871580 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 12 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.0251385592816 | Recently |
3605.58 | LBank | 1758.2635 | /cdn/crypto/logos/exchanges/LBNK.png | $ 6,277,301.74 | 1718871582 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 13 | https://www.lbank.info/exchange/eth/usdt | 0.0232039272714 | Recently |
3604.99 | Gate.io | 1445.88726538 | /cdn/crypto/logos/exchanges/GATE.png | $ 5,173,019.45 | 1718870225 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 14 | https://gate.io/trade/ETH_USDT | 0.0190814760976 | 23 minutes ago |
3600.01 | Kraken | 1420.29350778 | /cdn/crypto/logos/exchanges/KRKN.png | $ 5,089,077.77 | 1718871379 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 15 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.0187437134756 | Recently |
0.05477 | OKX | 1237.33436 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 67.65 | 1718871580 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 16 | https://www.okx.com/trade-spot/ETH-BTC | 0.0163291887137 | Recently |
0.05476 | Coinbase | 1054.70410083 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 57.69 | 1718871580 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 17 | https://pro.coinbase.com/trade/ETH-BTC | 0.0139190043179 | Recently |
3357.47 | Kraken | 1022.50397274 | /cdn/crypto/logos/exchanges/KRKN.png | € 3,419,162.64 | 1718871377 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 18 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.0134940569591 | Recently |
3608.3 | Kucoin | 952.2364895 | /cdn/crypto/logos/exchanges/KUCN.png | $ 3,399,491.90 | 1718870518 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 19 | https://trade.kucoin.com/ETH-USDT | 0.0125667320328 | 18 minutes ago |
3601.51 | Coinbase | 857.6192645 | /cdn/crypto/logos/exchanges/GDAX.png | $ 3,067,724.68 | 1718871582 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 20 | https://pro.coinbase.com/trade/ETH-USDT | 0.0113180618491 | Recently |
3358.96 | Coinbase | 851.95271907 | /cdn/crypto/logos/exchanges/GDAX.png | € 2,839,731.86 | 1718871582 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 21 | https://pro.coinbase.com/trade/ETH-EUR | 0.0112432800499 | Recently |
3357.7 | Bitvavo | 703.78086523 | /cdn/crypto/logos/exchanges/BITV.png | € 2,348,224.97 | 1718871582 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 22 | https://account.bitvavo.com/markets/ETH-EUR | 0.00928784565669 | Recently |
3606.2 | Bitfinex | 693.46102454 | /cdn/crypto/logos/exchanges/BFNX.png | $ 2,482,414.37 | 1718871582 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 23 | https://www.bitfinex.com/t/ETH:USD | 0.00915165399212 | Recently |
0.05477 | Tidex | 651.0720858 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 35.60 | 1718871532 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 24 | https://tidex.com/exchange/ETH/BTC | 0.00859224418145 | Recently |
3597.95 | Gemini | 623.738913 | /cdn/crypto/logos/exchanges/GEMN.png | $ 2,226,617.00 | 1718871581 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 25 | https://gemini.com/?symbol=ETHUSD | 0.00823152637451 | Recently |
0.05477 | DigiFinex | 525.5494 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 28.73 | 1718871456 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 26 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.00693571245443 | Recently |
3360.74 | Binance | 434.7701 | /cdn/crypto/logos/exchanges/BINA.png | € 1,450,306.34 | 1718871581 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 27 | https://www.binance.com/en/trade/ETH_EUR | 0.00573769163733 | Recently |
3359.4 | Bitstamp | 365.61990004 | /cdn/crypto/logos/exchanges/BSTP.png | € 1,218,936.98 | 1718871581 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 28 | https://www.bitstamp.net/markets/eth/eur | 0.00482511157713 | Recently |
2833.97 | Coinbase | 313.15426464 | /cdn/crypto/logos/exchanges/GDAX.png | £ 881,641.53 | 1718871582 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 29 | https://pro.coinbase.com/trade/ETH-GBP | 0.00413271889079 | Recently |
3600.5 | HTX | 277.73324829 | /cdn/crypto/logos/exchanges/HUOB.png | $ 991,528.81 | 1718871581 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 30 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.00366526524276 | Recently |
0.054776 | HitBTC | 186.9136 | /cdn/crypto/logos/exchanges/HITB.png | BTC 10.21 | 1718871566 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 31 | https://hitbtc.com/ETH-to-BTC | 0.00246671194644 | Recently |
0.05478 | Kucoin | 181.4100272 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 9.92 | 1718870539 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 32 | https://trade.kucoin.com/ETH-BTC | 0.00239408090849 | 17 minutes ago |
0.05298845 | Mercatox | 107.72809379 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 5.75 | 1718870931 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 33 | https://mercatox.com/exchange/ETH/BTC | 0.00142169524271 | 11 minutes ago |
0.06256 | Poloniex | 106.23359338 | /cdn/crypto/logos/exchanges/POLO.png | BTC 6.66 | 1692177813 | ETH/BTC | https://poloniex.com/exchange#BTC_ETH | BTC | 34 | https://poloniex.com/exchange#BTC_ETH | 0.00140197221552 | 10 months ago |
0.054778 | Bitfinex | 61.39040347 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 3.35 | 1718871582 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 35 | https://www.bitfinex.com/t/ETH:BTC | 0.000810173479276 | Recently |
3599.85 | EXMO | 48.35642892 | /cdn/crypto/logos/exchanges/EXMO.png | $ 172,534.08 | 1718871578 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 36 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.000638163198954 | Recently |
2836.09 | Kraken | 46.931093 | /cdn/crypto/logos/exchanges/KRKN.png | £ 132,446.16 | 1718871378 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 37 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.000619352940409 | Recently |
3360.74 | Tidex | 40.6428533 | /cdn/crypto/logos/exchanges/TIDE.png | € 135,606.63 | 1718871579 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 38 | https://tidex.com/exchange/ETH/EUR | 0.000536366598109 | Recently |
0.05475126 | EXMO | 34.23532234 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 1.87 | 1718871579 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 39 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.000451805960648 | Recently |
2929.77 | EXMO | 32.6486 | /cdn/crypto/logos/exchanges/EXMO.png | £ 94,791.58 | 1718871580 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 40 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000430865874149 | Recently |
3376.64 | EXMO | 28.6940271 | /cdn/crypto/logos/exchanges/EXMO.png | € 95,650.17 | 1718871579 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 41 | https://exmo.com/en/trade#?pair=ETH_EUR | 0.000378677097006 | Recently |
0.0547766 | Bitstamp | 26.51696287 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 1.45 | 1718871582 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 42 | https://www.bitstamp.net/markets/eth/btc | 0.000349946226998 | Recently |
3359.1 | Bitfinex | 24.00322493 | /cdn/crypto/logos/exchanges/BFNX.png | € 79,981.17 | 1718871571 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 43 | https://www.bitfinex.com/t/ETH:EUR | 0.000316772250322 | Recently |
3829.71 | EXMO | 23.11135263 | /cdn/crypto/logos/exchanges/EXMO.png | $ 88,825.73 | 1718871549 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 44 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000305002148751 | Recently |
3601.4 | Bitstamp | 19.47823482 | /cdn/crypto/logos/exchanges/BSTP.png | $ 69,781.80 | 1718871582 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 45 | https://www.bitstamp.net/markets/eth/usdt | 0.000257055637075 | Recently |
0.05478 | Crypto.com | 15.7054 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.858937 | 1718871548 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 46 | https://crypto.com/exchange/trade/ETH_BTC | 0.000207265270176 | Recently |
0.054779 | Gate.io | 9.1772 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.501302 | 1718870226 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 47 | https://gate.io/trade/ETH_BTC | 0.000121112154893 | 23 minutes ago |
2835 | Bitstamp | 7.75868617 | /cdn/crypto/logos/exchanges/BSTP.png | £ 21,931.22 | 1718871582 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 48 | https://www.bitstamp.net/markets/eth/gbp | 0.000102391927951 | Recently |
0.05447877 | Upbit | 5.2912021 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.289711 | 1718871285 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 49 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 6.98283668555E-5 | Recently |
0.05472 | bitFlyer | 4.2834997 | /cdn/crypto/logos/exchanges/BITF.png | BTC 0.234342 | 1718871440 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 50 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 5.65296472945E-5 | Recently |
3557.97 | Mercatox | 4.11291293 | /cdn/crypto/logos/exchanges/MRTX.png | $ 14,813.01 | 1718870808 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 51 | https://mercatox.com/exchange/ETH/USDT | 5.42784016737E-5 | 13 minutes ago |
2849.39 | Gemini | 1.639653 | /cdn/crypto/logos/exchanges/GEMN.png | £ 4,641.74 | 1718871580 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 52 | https://gemini.com/?symbol=ETHGBP | 2.16386161473E-5 | Recently |
3326.19 | Gemini | 1.295042 | /cdn/crypto/logos/exchanges/GEMN.png | € 4,307.56 | 1718871579 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 53 | https://gemini.com/?symbol=ETHEUR | 1.7090760504E-5 | Recently |
0.054767 | HTX | 0.8154 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.044563 | 1718871581 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 54 | https://www.huobi.com/en-us/exchange/eth_btc | 1.07608912413E-5 | Recently |
2837.4 | Bitfinex | 0.44113355 | /cdn/crypto/logos/exchanges/BFNX.png | £ 1,239.23 | 1718871579 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 55 | https://www.bitfinex.com/t/ETH:GBP | 5.82167053526E-6 | Recently |
570960 | Bitfinex | 0.35717007 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 202,279.64 | 1718871581 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 56 | https://www.bitfinex.com/t/ETH:JPY | 4.71359857484E-6 | Recently |
3585 | Upbit | 0.09310378 | /cdn/crypto/logos/exchanges/UPBT.png | $ 331.22 | 1718871311 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 57 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 1.22869714341E-6 | Recently |
569909 | Kraken | 0.01833588 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 10,366.03 | 1718871378 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 58 | https://trade.kraken.com/markets/kraken/ETH/JPY | 2.41979900042E-7 | Recently |
3541.62 | CEX.IO | 0.007656 | /cdn/crypto/logos/exchanges/CXIO.png | $ 27.11 | 1718871580 | ETH/USD | https://cex.io/eth-usd | USD | 59 | https://cex.io/eth-usd | 1.01036771331E-7 | Recently |
0.05495 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 0.00000000 | 1718841737 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 60 | https://gemini.com/?symbol=ETHBTC | 0 | 8 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 | 8 hours ago |
3567.06 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718871580 | ETH/USDT | https://cex.io/eth-usdt | USDT | 62 | https://cex.io/eth-usdt | 0 | Recently |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1718841737 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 63 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 8 hours ago |
3554.77 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1718841720 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 64 | https://hitbtc.com/ETH-to-USD | 0 | 8 hours ago |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1718841720 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 65 | https://tidex.com/exchange/ETH/GBP | 0 | 8 hours ago |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718841737 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 66 | https://gate.io/trade/ETH_USD | 0 | 8 hours ago |
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 | 67 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 8 hours ago |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718841738 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 68 | https://www.binance.com/en/trade/ETH_GBP | 0 | 8 hours ago |
3309 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1718871579 | ETH/EUR | https://cex.io/eth-eur | EUR | 69 | https://cex.io/eth-eur | 0 | Recently |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718871580 | ETH/GBP | https://cex.io/eth-gbp | GBP | 70 | https://cex.io/eth-gbp | 0 | Recently |
0.054 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1718871579 | ETH/BTC | https://cex.io/eth-btc | BTC | 71 | https://cex.io/eth-btc | 0 | Recently |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718871338 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 72 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | Recently |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3557.13 | 42.57 | 1.19675131356 | 3351 | 3651.51 | 117967.321644 | CX |
4 | 3744.48 | -144.78 | -3.86649147545 | 3351 | 3973.9 | 103243.159054 | CX |
12 | 3498.3 | 101.4 | 2.89855072464 | 2814.12 | 3973.9 | 106012.768035 | CX |
26 | 2178.02 | 1421.68 | 65.2739644264 | 2080.02 | 4093.88 | 129075.062037 | CX |
52 | 1734.97 | 1864.73 | 107.479091857 | 1520.85 | 4093.88 | 121015.794236 | CX |
156 | 2170.69 | 1429.01 | 65.832062616 | 880 | 4867.81 | 219453.275418 | CX |
260 | 268.96 | 3330.74 | 1238.3774539 | 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