We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | 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 | 91.6926599189 | 10 months ago |
3837.99 | Binance | 321360.631 | /cdn/crypto/logos/exchanges/BINA.png | $ 1,241,975,021.83 | 1716920069 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 4.00554365578 | Recently |
3838.52 | OKX | 97297.206737 | /cdn/crypto/logos/exchanges/OKEX.png | $ 375,901,372.05 | 1716920069 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 3 | https://www.okx.com/trade-spot/ETH-USDT | 1.21274409985 | Recently |
3832.88 | Coinbase | 75151.7684798 | /cdn/crypto/logos/exchanges/GDAX.png | $ 290,328,098.79 | 1716920070 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 4 | https://pro.coinbase.com/trade/ETH-USD | 0.93671613887 | Recently |
3836.66 | Tidex | 32156.4429472 | /cdn/crypto/logos/exchanges/TIDE.png | $ 124,282,550.13 | 1716920042 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 5 | https://tidex.com/exchange/ETH/USDT | 0.400808386637 | Recently |
0.05649 | Binance | 31636.6165 | /cdn/crypto/logos/exchanges/BINA.png | BTC 1,791.98 | 1716920070 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 6 | https://www.binance.com/en/trade/ETH_BTC | 0.394329100356 | Recently |
3830.43 | Crypto.com | 15685.6866 | /cdn/crypto/logos/exchanges/CRTO.png | $ 60,565,964.08 | 1716919842 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 7 | https://crypto.com/exchange/trade/ETH_USD | 0.195511510703 | Recently |
3835.89 | LBank | 12275.9111 | /cdn/crypto/logos/exchanges/LBNK.png | $ 47,427,842.37 | 1716920069 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 8 | https://www.lbank.info/exchange/eth/usdt | 0.153010957417 | Recently |
3827.62 | DigiFinex | 10224.7903 | /cdn/crypto/logos/exchanges/DGFX.png | $ 39,522,896.02 | 1716919321 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 9 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.127445119181 | 13 minutes ago |
0.05649 | OKX | 10031.537618 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 568.73 | 1716920067 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 10 | https://www.okx.com/trade-spot/ETH-BTC | 0.12503635476 | Recently |
0.0565 | Coinbase | 5622.15213543 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 318.48 | 1716920069 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 11 | https://pro.coinbase.com/trade/ETH-BTC | 0.0700763368177 | Recently |
0.056489 | Bitfinex | 5432.5721731 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 307.61 | 1716920070 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 12 | https://www.bitfinex.com/t/ETH:BTC | 0.0677133503716 | Recently |
3835.36 | Crypto.com | 4392.3466 | /cdn/crypto/logos/exchanges/CRTO.png | $ 16,984,761.21 | 1716918597 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 13 | https://crypto.com/exchange/trade/ETH_USDT | 0.0547476397556 | 25 minutes ago |
3832.2 | Bitstamp | 4084.53210553 | /cdn/crypto/logos/exchanges/BSTP.png | $ 15,765,338.87 | 1716920070 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 14 | https://www.bitstamp.net/markets/eth/usd | 0.0509109395611 | Recently |
603860 | bitFlyer | 3598.7767156 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 2,184,482,435.45 | 1716920069 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 15 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.0448563260437 | Recently |
0.05647 | DigiFinex | 3411.1087 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 193.32 | 1716920008 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 16 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.0425171707248 | Recently |
3837.88 | Coinbase | 3406.59262872 | /cdn/crypto/logos/exchanges/GDAX.png | $ 13,177,106.69 | 1716920071 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 17 | https://pro.coinbase.com/trade/ETH-USDT | 0.0424608809403 | Recently |
3829.97 | Kraken | 3103.02718023 | /cdn/crypto/logos/exchanges/KRKN.png | $ 11,974,250.91 | 1716919965 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 18 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.0386771422399 | Recently |
3527.88 | Kraken | 3004.20854304 | /cdn/crypto/logos/exchanges/KRKN.png | € 10,723,817.41 | 1716919963 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 19 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.037445434535 | Recently |
0.05648 | Tidex | 2956.990627 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 167.49 | 1716920070 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 20 | https://tidex.com/exchange/ETH/BTC | 0.0368568950382 | Recently |
3528.6 | Coinbase | 2885.89175245 | /cdn/crypto/logos/exchanges/GDAX.png | € 10,263,210.25 | 1716920071 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 21 | https://pro.coinbase.com/trade/ETH-EUR | 0.0359706954904 | Recently |
3835.27 | Gate.io | 2408.71283667 | /cdn/crypto/logos/exchanges/GATE.png | $ 9,310,677.51 | 1716919813 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 22 | https://gate.io/trade/ETH_USDT | 0.0300229819424 | Recently |
3839.8 | Bitfinex | 2402.20950968 | /cdn/crypto/logos/exchanges/BFNX.png | $ 9,278,489.51 | 1716920071 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 23 | https://www.bitfinex.com/t/ETH:USD | 0.029941922355 | Recently |
3824.08 | Kucoin | 2247.49762185 | /cdn/crypto/logos/exchanges/KUCN.png | $ 8,691,719.17 | 1716919157 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 24 | https://trade.kucoin.com/ETH-USDT | 0.0280135429551 | 15 minutes ago |
3530.8 | Binance | 2192.4203 | /cdn/crypto/logos/exchanges/BINA.png | € 7,795,278.98 | 1716920068 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 25 | https://www.binance.com/en/trade/ETH_EUR | 0.0273270412625 | Recently |
3832.03 | Gemini | 1940.671534 | /cdn/crypto/logos/exchanges/GEMN.png | $ 7,487,666.44 | 1716920070 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 26 | https://gemini.com/?symbol=ETHUSD | 0.0241891625828 | Recently |
0.056471 | HitBTC | 1201.3276 | /cdn/crypto/logos/exchanges/HITB.png | BTC 68.02 | 1716920044 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 27 | https://hitbtc.com/ETH-to-BTC | 0.0149737387922 | Recently |
3527.9 | Bitstamp | 1039.19835598 | /cdn/crypto/logos/exchanges/BSTP.png | € 3,696,228.67 | 1716920070 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 28 | https://www.bitstamp.net/markets/eth/eur | 0.012952907047 | Recently |
3002.61 | Coinbase | 1038.70336107 | /cdn/crypto/logos/exchanges/GDAX.png | £ 3,139,250.24 | 1716920070 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 29 | https://pro.coinbase.com/trade/ETH-GBP | 0.0129467372691 | Recently |
3540.4 | Bitvavo | 765.59305073 | /cdn/crypto/logos/exchanges/BITV.png | € 2,709,322.06 | 1716883727 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 30 | https://account.bitvavo.com/markets/ETH-EUR | 0.00954260133769 | 10 hours ago |
3830.8 | LATOKEN | 639.86442 | /cdn/crypto/logos/exchanges/LATK.png | $ 2,453,622.40 | 1716919616 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 31 | https://exchange.latoken.com/exchange/ETH-USDT | 0.00797547870166 | 8 minutes ago |
0.05644 | Kucoin | 578.8504822 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 32.78 | 1716919179 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 32 | https://trade.kucoin.com/ETH-BTC | 0.00721498109276 | 15 minutes ago |
3837.54 | HTX | 452.49159248 | /cdn/crypto/logos/exchanges/HUOB.png | $ 1,749,106.15 | 1716920068 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 33 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.00564000270323 | Recently |
0.05660863 | Mercatox | 230.51789024 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 12.98 | 1716919590 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 34 | https://mercatox.com/exchange/ETH/BTC | 0.00287325012377 | 8 minutes ago |
0.05646397 | EXMO | 221.83106826 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 12.53 | 1716920025 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 35 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.00276497474305 | Recently |
3530.5 | Tidex | 210.4815415 | /cdn/crypto/logos/exchanges/TIDE.png | € 748,446.11 | 1716920050 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 36 | https://tidex.com/exchange/ETH/EUR | 0.00262351054201 | Recently |
3000.99 | Kraken | 182.01893136 | /cdn/crypto/logos/exchanges/KRKN.png | £ 550,116.68 | 1716919964 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 37 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.00226874329152 | Recently |
3833.33 | EXMO | 141.00363003 | /cdn/crypto/logos/exchanges/EXMO.png | $ 544,911.05 | 1716920024 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 38 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.00175751520636 | Recently |
3001.3 | Bitstamp | 134.72188616 | /cdn/crypto/logos/exchanges/BSTP.png | £ 407,524.44 | 1716920071 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 39 | https://www.bitstamp.net/markets/eth/gbp | 0.00167921750316 | Recently |
0.05645 | Bitstamp | 107.49855846 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 6.10 | 1716920068 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 40 | https://www.bitstamp.net/markets/eth/btc | 0.00133989707297 | Recently |
3825.5 | Bitstamp | 107.42219584 | /cdn/crypto/logos/exchanges/BSTP.png | $ 415,011.52 | 1716920071 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 41 | https://www.bitstamp.net/markets/eth/usdt | 0.00133894526438 | 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 | 42 | https://poloniex.com/exchange#BTC_ETH | 0.00132413013589 | 10 months ago |
0.05639 | Gemini | 90.642038 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 5.18 | 1716920069 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 43 | https://gemini.com/?symbol=ETHBTC | 0.00112979190739 | Recently |
3104.03 | EXMO | 70.541839 | /cdn/crypto/logos/exchanges/EXMO.png | £ 220,248.08 | 1716920026 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 44 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000879256475177 | Recently |
4097.48 | EXMO | 51.45578738 | /cdn/crypto/logos/exchanges/EXMO.png | $ 211,813.44 | 1716919996 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 45 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000641361706479 | Recently |
3527.7 | Bitfinex | 47.64649426 | /cdn/crypto/logos/exchanges/BFNX.png | € 169,373.99 | 1716920070 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 46 | https://www.bitfinex.com/t/ETH:EUR | 0.00059388143535 | Recently |
0.056413 | Gate.io | 40.9444449 | /cdn/crypto/logos/exchanges/GATE.png | BTC 2.32 | 1716919814 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 47 | https://gate.io/trade/ETH_BTC | 0.000510344907521 | Recently |
0.056479 | HTX | 28.3433 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 1.60 | 1716920052 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 48 | https://www.huobi.com/en-us/exchange/eth_btc | 0.000353280130007 | Recently |
0.05641 | Crypto.com | 24.2186 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 1.37 | 1716918599 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 49 | https://crypto.com/exchange/trade/ETH_BTC | 0.000301868524716 | 25 minutes ago |
0.05629038 | Upbit | 21.2652521 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 1.20 | 1716914125 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 50 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 0.000265057033815 | 2 hours ago |
0.05639 | bitFlyer | 20.7753152 | /cdn/crypto/logos/exchanges/BITF.png | BTC 1.17 | 1716919999 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 51 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 0.000258950300593 | Recently |
3622.39 | Mercatox | 8.53832248 | /cdn/crypto/logos/exchanges/MRTX.png | $ 31,368.85 | 1716919379 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 52 | https://mercatox.com/exchange/ETH/USDT | 0.00010642443455 | 12 minutes ago |
2996.21 | Gemini | 6.043719 | /cdn/crypto/logos/exchanges/GEMN.png | £ 18,177.44 | 1716884375 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 53 | https://gemini.com/?symbol=ETHGBP | 7.5330883632E-5 | 10 hours ago |
3542.15 | EXMO | 5.61045387 | /cdn/crypto/logos/exchanges/EXMO.png | € 19,992.34 | 1716920025 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 54 | https://exmo.com/en/trade#?pair=ETH_EUR | 6.99305258242E-5 | Recently |
3830 | Upbit | 2.11701573 | /cdn/crypto/logos/exchanges/UPBT.png | $ 8,211.89 | 1716919835 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 55 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 2.63871741231E-5 | Recently |
3003.3 | Bitfinex | 1.96150742 | /cdn/crypto/logos/exchanges/BFNX.png | £ 5,911.14 | 1716920071 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 56 | https://www.bitfinex.com/t/ETH:GBP | 2.44488678576E-5 | Recently |
606748 | Kraken | 0.40989686 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 248,711.88 | 1716919964 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 57 | https://trade.kraken.com/markets/kraken/ETH/JPY | 5.10908807339E-6 | Recently |
3827.5 | CEX.IO | 0.297115 | /cdn/crypto/logos/exchanges/CXIO.png | $ 1,156.27 | 1716920068 | ETH/USD | https://cex.io/eth-usd | USD | 58 | https://cex.io/eth-usd | 3.70333820787E-6 | Recently |
602110 | Bitfinex | 0.2442584 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 148,051.59 | 1716920068 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 59 | https://www.bitfinex.com/t/ETH:JPY | 3.04451631629E-6 | Recently |
3850 | CEX.IO | 0.2 | /cdn/crypto/logos/exchanges/CXIO.png | $ 770.00 | 1716920069 | ETH/USDT | https://cex.io/eth-usdt | USDT | 60 | https://cex.io/eth-usdt | 2.49286519218E-6 | Recently |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1716854531 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 61 | https://www.lbank.info/exchange/eth/btc | 0 | 18 hours ago |
3494.09 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | € 0.00000000 | 1716879518 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 62 | https://gemini.com/?symbol=ETHEUR | 0 | 11 hours ago |
3600 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1716920069 | ETH/EUR | https://cex.io/eth-eur | EUR | 63 | https://cex.io/eth-eur | 0 | Recently |
3894.49 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1716854520 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 64 | https://hitbtc.com/ETH-to-USD | 0 | 18 hours ago |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1716854536 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 65 | https://www.binance.com/en/trade/ETH_GBP | 0 | 18 hours ago |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1716854531 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 66 | https://gate.io/trade/ETH_USD | 0 | 18 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1716920008 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 67 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | Recently |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1716854520 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 68 | https://tidex.com/exchange/ETH/GBP | 0 | 18 hours ago |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1716854532 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 69 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 18 hours ago |
0.0571 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1716920069 | ETH/BTC | https://cex.io/eth-btc | BTC | 70 | https://cex.io/eth-btc | 0 | Recently |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1716886258 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 71 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 9 hours ago |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1716920064 | 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 | 3668.06 | 164.29 | 4.47893436858 | 3521.24 | 3973.9 | 164144.839644 | CX |
4 | 3209.81 | 622.54 | 19.3949174562 | 2814.12 | 3973.9 | 111294.467889 | CX |
12 | 3626.14 | 206.21 | 5.68676333512 | 2814.12 | 4093.88 | 132982.141325 | CX |
26 | 2027.75 | 1804.6 | 88.995191715 | 1995.29 | 4093.88 | 136413.206333 | CX |
52 | 1829.32 | 2003.03 | 109.49587825 | 1520.85 | 4093.88 | 121716.810688 | CX |
156 | 2714.95 | 1117.4 | 41.1572957145 | 880 | 4867.81 | 224975.116335 | CX |
260 | 272.32 | 3560.03 | 1307.29656287 | 85.9 | 4867.81 | 965311.306915 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1710373800 | 4007.58 | 33.6 | 0.85 | 3976.33 | 4085.57 | 3934.52 | 156732 |
1710287400 | 3973.98 | -97.18 | -2.39 | 4071.56 | 4093.88 | 3844.22 | 206364 |
1710201000 | 4071.16 | 186.78 | 4.81 | 3880.98 | 4091.67 | 3730.72 | 396286 |
1710114600 | 3884.38 | -31.83 | -0.81 | 3909.52 | 3972.17 | 3800.01 | 102658 |
1710028200 | 3916.21 | 20.8 | 0.53 | 3892.18 | 3951.37 | 3880 | 68682 |
1709941800 | 3895.41 | 26.03 | 0.67 | 3878.59 | 4000 | 3827.5 | 176609 |
1709855400 | 3869.38 | 52.13 | 1.37 | 3823.08 | 3941.57 | 3736.5 | 156570 |
1709769000 | 3817.25 | 236.63 | 6.61 | 3558.84 | 3903.42 | 3502 | 265989 |
1709682600 | 3580.62 | -50.91 | -1.40 | 3626.14 | 3829.93 | 3205 | 387096 |
1709596200 | 3631.53 | 147.7 | 4.24 | 3487.36 | 3650 | 3430 | 177975 |
1709509800 | 3483.83 | 61.14 | 1.79 | 3419.15 | 3493.78 | 3363.59 | 77949 |
1709423400 | 3422.69 | -13.18 | -0.38 | 3431.49 | 3462 | 3398.14 | 70402 |
1709337000 | 3435.87 | 80.39 | 2.40 | 3340.79 | 3454.95 | 3340.17 | 122242 |
1709250600 | 3355.48 | -18.76 | -0.56 | 3383.41 | 3521.99 | 3302.1 | 220686 |
1709164200 | 3374.24 | 133.18 | 4.11 | 3244.52 | 3492.31 | 3185 | 276697 |
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