Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.000859 | Gate.io | 15415815.513 | /cdn/crypto/logos/exchanges/GATE.png | $ 13,422.20 | 1718490032 | FIRE/USDT | https://gate.io/trade/FIRE_USDT | USDT | 1 | https://gate.io/trade/FIRE_USDT | 70.1889367523 | 16 minutes ago |
2.4E-7 | Gate.io | 6547496.978 | /cdn/crypto/logos/exchanges/GATE.png | ETH 1.57 | 1718487990 | FIRE/ETH | https://gate.io/trade/FIRE_ETH | ETH | 2 | https://gate.io/trade/FIRE_ETH | 29.8110632477 | 50 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.00106635 | -0.00021203 | -19.883715478 | 0.00079801 | 0.00118262 | 7462298.48043 | CX |
4 | 0.00117452 | -0.0003202 | -27.2622007288 | 0.00079801 | 0.017235 | 5889549.21446 | CX |
12 | 0.00086555 | -1.123E-5 | -1.29744093351 | 0.00079801 | 0.017235 | 5568032.13236 | CX |
26 | 0.00074049 | 0.00011383 | 15.3722535078 | 0.00060229 | 0.017235 | 10088167.4468 | CX |
52 | 0.00148487 | -0.00063055 | -42.4649969358 | 0.00045643 | 0.017235 | 14167819.7896 | CX |
156 | 0.08808246 | -0.08722814 | -99.0300906673 | 0.00045643 | 1.31409131 | 5330783.42842 | CX |
260 | 1.2849879 | -1.28413358 | -99.9335153273 | 0.00045643 | 5.4258709 | 4933084.62773 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718409000 | 0.00083508 | -0.000137 | -14.09 | 0.0009731 | 0.00101165 | 0.00079801 | 8332555 |
1718322600 | 0.00097204 | 1.1E-5 | 1.14 | 0.00096023 | 0.00112231 | 0.00094178 | 6772920 |
1718236200 | 0.00096122 | -1.8E-5 | -1.84 | 0.00098001 | 0.00098854 | 0.00093685 | 9109652 |
1718149800 | 0.00097968 | 2.6E-5 | 2.73 | 0.00095368 | 0.00101313 | 0.00095162 | 8636768 |
1718063400 | 0.00095326 | -4.7E-5 | -4.70 | 0.00103041 | 0.00106939 | 0.00095028 | 4728258 |
1717977000 | 0.00100012 | -3.1E-5 | -3.01 | 0.00103041 | 0.00106939 | 0.00099738 | 8879211 |
1717890600 | 0.00103114 | -3.6E-5 | -3.37 | 0.00106635 | 0.00118262 | 0.00102794 | 5776722 |
1717804200 | 0.00106681 | -8.6E-7 | -0.08 | 0.00110526 | 0.00115165 | 0.0010635 | 5457657 |
1717717800 | 0.00106767 | -1.5E-5 | -1.39 | 0.00108247 | 0.00111706 | 0.00103687 | 7406422 |
1717631400 | 0.00108265 | 1.5E-5 | 1.40 | 0.00112345 | 0.017235 | 0.00105798 | 6883982 |
1717545000 | 0.00106768 | 1.4E-5 | 1.33 | 0.00105455 | 0.0010686 | 0.00098882 | 4194355 |
1717458600 | 0.00105323 | -5.0E-6 | -0.47 | 0.00105712 | 0.00107785 | 0.00105216 | 9182614 |
1717372200 | 0.00105836 | -4.7E-5 | -4.25 | 0.00110581 | 0.00111215 | 0.00105028 | 8978134 |
1717285800 | 0.00110582 | -6.1E-5 | -5.23 | 0.00116667 | 0.00117922 | 0.00106076 | 3815047 |
1717199400 | 0.0011666 | 4.3E-5 | 3.83 | 0.00112345 | 0.00119124 | 0.00108368 | 5075709 |
1717113000 | 0.00112388 | 3.2E-5 | 2.93 | 0.00109232 | 0.00113922 | 0.00105536 | 6306939 |
1717026600 | 0.0010919 | 1.5E-5 | 1.39 | 0.00107527 | 0.00114004 | 0.00105804 | 5639793 |
1716940200 | 0.00107641 | -1.4E-5 | -1.28 | 0.00108779 | 0.00109876 | 0.00103477 | 7320767 |
1716853800 | 0.00109032 | -5.7E-5 | -4.97 | 0.00113111 | 0.00114738 | 0.00101702 | 4986030 |
1716767400 | 0.00114745 | -5.2E-5 | -4.34 | 0.00120003 | 0.0012029 | 0.00110853 | 5082192 |
1716681000 | 0.00119916 | 6.0E-6 | 0.50 | 0.00119111 | 0.00123978 | 0.00112129 | 5021195 |
1716594600 | 0.00119339 | 6.6E-5 | 5.85 | 0.00113111 | 0.00123609 | 0.00111828 | 2713463 |
1716508200 | 0.00112749 | -3.3E-5 | -2.84 | 0.00115859 | 0.00126383 | 0.001071 | 3906846 |
1716421800 | 0.00116003 | 6.0E-5 | 5.46 | 0.00109892 | 0.00116913 | 0.00109477 | 7553694 |
1716335400 | 0.00109976 | -3.5E-5 | -3.08 | 0.00113716 | 0.00118883 | 0.00109472 | 2783817 |
1716249000 | 0.00113476 | -6.2E-5 | -5.18 | 0.00101 | 0.01386 | 0.0009719 | 2605005 |
1716162600 | 0.00119668 | -0.000209 | -14.87 | 0.00140524 | 0.00188203 | 0.00110596 | 3969650 |
1716076200 | 0.0014059 | 0.00023209 | 19.77 | 0.00117452 | 0.00177498 | 0.00108292 | 3787966 |
1715989800 | 0.00117381 | 0.00014371 | 13.95 | 0.00102977 | 0.00145175 | 0.00100042 | 5129372 |
1715903400 | 0.0010301 | -6.3E-5 | -5.76 | 0.00106284 | 0.0011498 | 0.0010249 | 3257146 |
1715817000 | 0.0010935 | 8.5E-5 | 8.43 | 0.00101 | 0.00112033 | 0.0009719 | 7130575 |
1715730600 | 0.00100888 | 3.6E-5 | 3.70 | 0.00097242 | 0.00102163 | 0.00096961 | 7054141 |
1715644200 | 0.00097303 | 6.0E-6 | 0.62 | 0.00099041 | 0.01318095 | 0.00096403 | 2174403 |
1715557800 | 0.00096678 | -2.2E-5 | -2.22 | 0.00099041 | 0.00099992 | 0.00096403 | 9755813 |
1715471400 | 0.00098923 | -3.2E-7 | -0.03 | 0.00099067 | 0.00101837 | 0.00095888 | 7701832 |
1715385000 | 0.00098955 | 1.8E-5 | 1.85 | 0.00096953 | 0.00099748 | 0.00096277 | 8792907 |
1715298600 | 0.00097114 | 2.0E-5 | 2.10 | 0.00095204 | 0.00119236 | 0.00092246 | 6268619 |
1715212200 | 0.0009513 | 1.6E-5 | 1.71 | 0.00093384 | 0.00108255 | 0.00092842 | 6253828 |
1715125800 | 0.00093563 | -4.6E-5 | -4.68 | 0.00098188 | 0.00104777 | 0.00092046 | 2875122 |
1715039400 | 0.00098196 | 1.0E-5 | 1.03 | 0.00095659 | 0.01440765 | 0.00090928 | 1542131 |
1714953000 | 0.00097204 | 6.0E-6 | 0.62 | 0.00096596 | 0.00099395 | 0.00092292 | 8696913 |
1714866600 | 0.00096622 | -0.000121 | -11.13 | 0.00108558 | 0.00109409 | 0.00094092 | 6001304 |
1714780200 | 0.00108686 | 0.00013024 | 13.61 | 0.00095659 | 0.00116461 | 0.00093228 | 6662404 |
1714693800 | 0.00095662 | 3.0E-6 | 0.31 | 0.00095234 | 0.00096811 | 0.00088142 | 9542069 |
1714607400 | 0.00095343 | -1.3E-5 | -1.34 | 0.0009636 | 0.00099208 | 0.00088549 | 7189352 |
1714521000 | 0.00096693 | -0.000126 | -11.53 | 0.0010909 | 0.00109534 | 0.00091551 | 7351802 |
1714434600 | 0.00109321 | 1.6E-5 | 1.48 | 0.00106926 | 0.01435882 | 0.00099895 | 6360982 |
1714348200 | 0.00107759 | 0.00010155 | 10.40 | 0.00097607 | 0.00116476 | 0.00097452 | 5678915 |
1714261800 | 0.00097604 | -5.6E-5 | -5.42 | 0.0009708 | 0.00100676 | 0.00093268 | 6556322 |
1714175400 | 0.00103237 | -4.1E-5 | -3.82 | 0.00107277 | 0.00110123 | 0.00096471 | 4511954 |
1714089000 | 0.00107347 | -8.6E-5 | -7.41 | 0.00116164 | 0.00120228 | 0.00103868 | 3221177 |
1714002600 | 0.00115991 | 1.0E-6 | 0.09 | 0.00116006 | 0.0014369 | 0.00105538 | 4427674 |
1713916200 | 0.00115887 | 0.00010251 | 9.70 | 0.00105592 | 0.00161061 | 0.00101001 | 5183743 |
1713829800 | 0.00105636 | -4.5E-5 | -4.08 | 0.00106926 | 0.014535 | 0.00103298 | 4213013 |
1713743400 | 0.00110172 | -3.3E-5 | -2.91 | 0.00113388 | 0.00132966 | 0.00109965 | 3715628 |
1713657000 | 0.00113458 | 6.1E-5 | 5.68 | 0.00106926 | 0.00125496 | 0.00103298 | 3823087 |
1713570600 | 0.00107392 | 3.1E-5 | 2.97 | 0.00104095 | 0.00148331 | 0.00100458 | 6774362 |
1713484200 | 0.00104275 | -1.0E-6 | -0.10 | 0.00104631 | 0.00110327 | 0.00097611 | 7534480 |
1713397800 | 0.0010439 | -9.8E-5 | -8.58 | 0.00114071 | 0.00115422 | 0.00101242 | 7910157 |
1713311400 | 0.00114153 | -0.000192 | -14.40 | 0.00133165 | 0.00137335 | 0.00103853 | 5245410 |
1713225000 | 0.00133373 | 0.00019568 | 17.19 | 0.00113324 | 0.00137445 | 0.00103689 | 4219255 |
1713138600 | 0.00113805 | 0.00019925 | 21.22 | 0.0009024 | 0.00138333 | 0.00087696 | 3691364 |
1713052200 | 0.0009388 | -9.9E-5 | -9.54 | 0.00103311 | 0.00103552 | 0.00091176 | 3903510 |
1712965800 | 0.00103789 | -0.000155 | -13.00 | 0.00119127 | 0.00120285 | 0.00099531 | 3680261 |
1712879400 | 0.00119246 | -0.000188 | -13.62 | 0.00137903 | 0.00137996 | 0.00115269 | 3005460 |
1712793000 | 0.00138063 | -2.3E-5 | -1.64 | 0.00140218 | 0.00176499 | 0.00112743 | 2371544 |
1712706600 | 0.00140368 | 0.00011072 | 8.56 | 0.00129433 | 0.00140368 | 0.0011427 | 2859042 |
1712620200 | 0.00129296 | -0.000331 | -20.38 | 0.00096586 | 0.01541385 | 0.00089232 | 2717163 |
1712533800 | 0.00162394 | -0.00036 | -18.15 | 0.00197929 | 0.0037678 | 0.00149464 | 1934662 |
1712447400 | 0.00198391 | 0.0009863 | 98.87 | 0.00099417 | 0.00320808 | 0.00099417 | 1702211 |
1712361000 | 0.00099761 | 3.3E-5 | 3.42 | 0.00096586 | 0.00128576 | 0.00089232 | 4644333 |
1712274600 | 0.00096504 | 0.0001355 | 16.33 | 0.00082628 | 0.00162355 | 0.00081384 | 4962925 |
1712188200 | 0.00082954 | -5.5E-5 | -6.21 | 0.00088738 | 0.00089432 | 0.00082103 | 8022417 |
1712101800 | 0.00088498 | 4.1E-5 | 4.86 | 0.0008415 | 0.00089472 | 0.00082983 | 3902807 |
1712015400 | 0.00084354 | -0.00014 | -14.24 | 0.00098406 | 0.01579144 | 0.00083755 | 738077 |
1711929000 | 0.00098347 | -3.4E-5 | -3.34 | 0.00101738 | 0.00104881 | 0.00097241 | 478107 |
1711842600 | 0.00101731 | -3.7E-5 | -3.51 | 0.00105341 | 0.00105657 | 0.00094233 | 77627 |
1711756200 | 0.00105473 | 5.7E-5 | 5.71 | 0.00099741 | 0.00105691 | 0.00093796 | 1660319 |
1711669800 | 0.00099798 | 2.0E-5 | 2.04 | 0.00098005 | 0.00114917 | 0.00095742 | 6714948 |
1711583400 | 0.00097831 | 8.2E-5 | 9.15 | 0.00089683 | 0.00099728 | 0.00089592 | 9400059 |
1711497000 | 0.00089661 | 1.0E-6 | 0.11 | 0.00089564 | 0.00099127 | 0.00086387 | 8352772 |
1711410600 | 0.00089524 | -0.000107 | -10.68 | 0.00083901 | 0.00099909 | 0.00082669 | 11642219 |
1711324200 | 0.00100221 | 6.3E-5 | 6.71 | 0.00093696 | 0.00107425 | 0.00093593 | 11116683 |
1711237800 | 0.00093922 | 7.7E-5 | 8.93 | 0.00086555 | 0.00095163 | 0.00086414 | 12472888 |
1711151400 | 0.0008625 | -1.1E-5 | -1.26 | 0.00083901 | 0.00091099 | 0.00082669 | 11557084 |
1711065000 | 0.0008731 | 6.4E-5 | 7.91 | 0.00080663 | 0.00094308 | 0.00080225 | 12963281 |
1710978600 | 0.00080898 | -8.0E-5 | -9.00 | 0.00088463 | 0.00093207 | 0.00070717 | 13427296 |
1710892200 | 0.00088849 | 7.0E-6 | 0.79 | 0.00087963 | 0.00092065 | 0.00076876 | 15293065 |
1710805800 | 0.00088115 | -0.0001 | -10.19 | 0.00101838 | 0.01630989 | 0.00088097 | 10934944 |
1710719400 | 0.00098114 | -4.0E-5 | -3.92 | 0.00102927 | 0.00103418 | 0.00094785 | 13160319 |
1710633000 | 0.0010208 | 4.8E-5 | 4.93 | 0.00097417 | 0.00103465 | 0.00096064 | 12993918 |
1710546600 | 0.00097274 | 2.0E-6 | 0.21 | 0.00101838 | 0.00108051 | 0.00095125 | 14186125 |
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