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 | 91.7035729735 | 10 months ago |
3836.01 | Binance | 321206.6674 | /cdn/crypto/logos/exchanges/BINA.png | $ 1,241,384,305.49 | 1716919982 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 4.0041011057 | Recently |
3835.59 | OKX | 97280.960653 | /cdn/crypto/logos/exchanges/OKEX.png | $ 375,839,037.14 | 1716919982 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 3 | https://www.okx.com/trade-spot/ETH-USDT | 1.21268591735 | Recently |
3830.27 | Coinbase | 75110.9633834 | /cdn/crypto/logos/exchanges/GDAX.png | $ 290,171,758.63 | 1716919983 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 4 | https://pro.coinbase.com/trade/ETH-USD | 0.936318956168 | Recently |
3836.01 | Tidex | 32165.4816607 | /cdn/crypto/logos/exchanges/TIDE.png | $ 124,317,199.76 | 1716919983 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 5 | https://tidex.com/exchange/ETH/USDT | 0.400968764831 | Recently |
0.05647 | Binance | 31622.8136 | /cdn/crypto/logos/exchanges/BINA.png | BTC 1,791.20 | 1716919975 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 6 | https://www.binance.com/en/trade/ETH_BTC | 0.394203968199 | 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 | 0.195534780044 | Recently |
3835.5 | LBank | 12265.2616 | /cdn/crypto/logos/exchanges/LBNK.png | $ 47,386,995.20 | 1716919984 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 8 | https://www.lbank.info/exchange/eth/usdt | 0.152896413801 | Recently |
0.05647 | OKX | 10016.467301 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 567.88 | 1716919945 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 9 | https://www.okx.com/trade-spot/ETH-BTC | 0.124863372606 | Recently |
3832.09 | DigiFinex | 9492.409 | /cdn/crypto/logos/exchanges/DGFX.png | $ 36,682,611.48 | 1716919748 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 10 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.118330561692 | Recently |
0.05647 | Coinbase | 5617.19578466 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 318.20 | 1716919975 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 11 | https://pro.coinbase.com/trade/ETH-BTC | 0.0700228922219 | Recently |
0.056466 | Bitfinex | 5422.56916494 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 307.05 | 1716919977 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 12 | https://www.bitfinex.com/t/ETH:BTC | 0.0675967138691 | 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 | 0.0547541556969 | 23 minutes ago |
3830.5 | Bitstamp | 4060.80152902 | /cdn/crypto/logos/exchanges/BSTP.png | $ 15,674,425.00 | 1716919982 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 14 | https://www.bitstamp.net/markets/eth/usd | 0.0506211780223 | Recently |
603437 | bitFlyer | 3648.6049153 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 2,214,739,315.58 | 1716919979 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 15 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.045482813585 | Recently |
0.05644 | DigiFinex | 3406.2316 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 193.04 | 1716919147 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 16 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.0424614340239 | 14 minutes ago |
3836.75 | Coinbase | 3404.85587462 | /cdn/crypto/logos/exchanges/GDAX.png | $ 13,170,441.32 | 1716919975 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 17 | https://pro.coinbase.com/trade/ETH-USDT | 0.0424442844935 | 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 | 0.0386817455066 | 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 | 0.0374498912066 | Recently |
0.05647718 | Tidex | 2955.5790327 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 167.41 | 1716919930 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 20 | https://tidex.com/exchange/ETH/BTC | 0.0368436849976 | Recently |
3526.64 | Coinbase | 2884.83843206 | /cdn/crypto/logos/exchanges/GDAX.png | € 10,259,494.11 | 1716919983 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 21 | https://pro.coinbase.com/trade/ETH-EUR | 0.0359618461506 | 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 | 0.0300265552104 | Recently |
3838.5 | Bitfinex | 2402.13283968 | /cdn/crypto/logos/exchanges/BFNX.png | $ 9,278,195.11 | 1716919978 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 23 | https://www.bitfinex.com/t/ETH:USD | 0.0299445302218 | 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 | 0.0280168770641 | 14 minutes ago |
3529.2 | Binance | 2190.4482 | /cdn/crypto/logos/exchanges/BINA.png | € 7,788,237.26 | 1716919982 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 25 | https://www.binance.com/en/trade/ETH_EUR | 0.0273057098428 | Recently |
3831.29 | Gemini | 1940.617534 | /cdn/crypto/logos/exchanges/GEMN.png | $ 7,487,459.51 | 1716919981 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 26 | https://gemini.com/?symbol=ETHUSD | 0.024191368369 | Recently |
0.056433 | HitBTC | 1191.1815 | /cdn/crypto/logos/exchanges/HITB.png | BTC 67.45 | 1716919260 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 27 | https://hitbtc.com/ETH-to-BTC | 0.0148490415839 | 12 minutes ago |
3000.66 | Coinbase | 1038.05284144 | /cdn/crypto/logos/exchanges/GDAX.png | £ 3,137,297.71 | 1716919983 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 28 | https://pro.coinbase.com/trade/ETH-GBP | 0.0129401689069 | Recently |
3525.5 | Bitstamp | 1025.75756332 | /cdn/crypto/logos/exchanges/BSTP.png | € 3,648,825.33 | 1716919984 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 29 | https://www.bitstamp.net/markets/eth/eur | 0.0127868983129 | Recently |
3555.5 | Bitvavo | 809.65451849 | /cdn/crypto/logos/exchanges/BITV.png | € 2,865,770.55 | 1716884827 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 30 | https://account.bitvavo.com/markets/ETH-EUR | 0.0100929989373 | 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 | 0.00797642792524 | 6 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 | 0.00721583980362 | 13 minutes ago |
3835.17 | HTX | 452.12959248 | /cdn/crypto/logos/exchanges/HUOB.png | $ 1,747,716.96 | 1716919973 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 33 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.00563616134069 | 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 | 0.00287359209155 | 7 minutes ago |
0.05647323 | EXMO | 221.72296826 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 12.52 | 1716919926 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 35 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.00276395627014 | Recently |
3529.42 | Tidex | 210.4542086 | /cdn/crypto/logos/exchanges/TIDE.png | € 748,349.62 | 1716919981 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 36 | https://tidex.com/exchange/ETH/EUR | 0.00262348205962 | 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 | 0.00226901331226 | Recently |
3833.39 | EXMO | 140.89913003 | /cdn/crypto/logos/exchanges/EXMO.png | $ 544,510.49 | 1716919926 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 38 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.00175642170479 | Recently |
3001.3 | Bitstamp | 134.72188616 | /cdn/crypto/logos/exchanges/BSTP.png | £ 407,524.44 | 1716919984 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 39 | https://www.bitstamp.net/markets/eth/gbp | 0.00167941735986 | Recently |
0.05645 | Bitstamp | 107.49855846 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 6.10 | 1716919983 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 40 | https://www.bitstamp.net/markets/eth/btc | 0.00134005654451 | Recently |
3825.5 | Bitstamp | 107.42219584 | /cdn/crypto/logos/exchanges/BSTP.png | $ 415,011.52 | 1716919981 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 41 | https://www.bitstamp.net/markets/eth/usdt | 0.00133910462265 | 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 | 0.00132428773088 | 10 months ago |
0.05639 | Gemini | 90.642038 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 5.18 | 1716919981 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 43 | https://gemini.com/?symbol=ETHBTC | 0.00112992637269 | Recently |
3098.46 | EXMO | 70.525839 | /cdn/crypto/logos/exchanges/EXMO.png | £ 220,198.41 | 1716919928 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 44 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000879161669359 | Recently |
4106.73 | EXMO | 51.43108738 | /cdn/crypto/logos/exchanges/EXMO.png | $ 211,712.23 | 1716919897 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 45 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000641130134417 | Recently |
3527.7 | Bitfinex | 47.64649426 | /cdn/crypto/logos/exchanges/BFNX.png | € 169,373.99 | 1716919980 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 46 | https://www.bitfinex.com/t/ETH:EUR | 0.000593952117786 | 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 | 0.000510405647627 | Recently |
0.056479 | HTX | 28.3433 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 1.60 | 1716919966 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 48 | https://www.huobi.com/en-us/exchange/eth_btc | 0.000353322176616 | 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 | 0.000301904452431 | 23 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 | 0.000265088580308 | 2 hours ago |
0.05639 | bitFlyer | 20.7753152 | /cdn/crypto/logos/exchanges/BITF.png | BTC 1.17 | 1716919829 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 51 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 0.000258981120277 | 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 | 0.000106437100947 | 10 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 | 7.53398493448E-5 | 10 hours ago |
3541.29 | EXMO | 5.59885387 | /cdn/crypto/logos/exchanges/EXMO.png | € 19,951.25 | 1716919927 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 54 | https://exmo.com/en/trade#?pair=ETH_EUR | 6.97942454091E-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 | 2.63903146653E-5 | Recently |
3003.3 | Bitfinex | 1.96150742 | /cdn/crypto/logos/exchanges/BFNX.png | £ 5,911.14 | 1716919981 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 56 | https://www.bitfinex.com/t/ETH:GBP | 2.4451777707E-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 | 5.10969614559E-6 | Recently |
3827.5 | CEX.IO | 0.297115 | /cdn/crypto/logos/exchanges/CXIO.png | $ 1,156.27 | 1716919981 | ETH/USD | https://cex.io/eth-usd | USD | 58 | https://cex.io/eth-usd | 3.70377897088E-6 | Recently |
602110 | Bitfinex | 0.2442584 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 148,051.59 | 1716919981 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 59 | https://www.bitfinex.com/t/ETH:JPY | 3.04487866779E-6 | Recently |
3850 | CEX.IO | 0.2 | /cdn/crypto/logos/exchanges/CXIO.png | $ 770.00 | 1716919978 | ETH/USDT | https://cex.io/eth-usdt | USDT | 60 | https://cex.io/eth-usdt | 2.4931618874E-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 | 1716919979 | 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 | 1716919420 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 67 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | 9 minutes ago |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1716854521 | 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 | 1716919980 | 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 | 1716919981 | 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 | 162.39 | 4.42713587019 | 3521.24 | 3973.9 | 164144.839644 | CX |
4 | 3209.81 | 620.64 | 19.3357239214 | 2814.12 | 3973.9 | 111294.467889 | CX |
12 | 3626.14 | 204.31 | 5.63436602007 | 2814.12 | 4093.88 | 132982.141325 | CX |
26 | 2027.75 | 1802.7 | 88.9014918013 | 1995.29 | 4093.88 | 136413.206333 | CX |
52 | 1829.32 | 2001.13 | 109.392014519 | 1520.85 | 4093.88 | 121716.810688 | CX |
156 | 2714.95 | 1115.5 | 41.0873128419 | 880 | 4867.81 | 224975.116335 | CX |
260 | 272.32 | 3558.13 | 1306.59885429 | 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