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 | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
5.4E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1717372922 | METRO/ETH | https://info.uniswap.org/#/tokens/0xd77401a76d6cdb7ac3bb031bf25dec07615509e7 | ETH | 1 | https://info.uniswap.org/#/tokens/0xd77401a76d6cdb7ac3bb031bf25dec07615509e7 | 0 | 12 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0.01636092 | 0.00420212 | 25.6838857473 | 0.0155829 | 0.02041371 | 0.03313081 | CX |
12 | 0.02068524 | -0.0001222 | -0.59075940139 | 0.0155829 | 0.02338191 | 0.14519187 | CX |
26 | 0.01244545 | 0.00811759 | 65.2253634863 | 0.01144746 | 0.02338191 | 0.14476078 | CX |
52 | 0.01343149 | 0.00713155 | 53.0957473817 | 0.00043669 | 0.0248701 | 0.38601477 | CX |
156 | 0.01343149 | 0.00713155 | 53.0957473817 | 0.00043669 | 0.0248701 | 0.38601477 | CX |
260 | 8.735E-5 | 0.02047569 | 23440.9730967 | 4.209E-5 | 0.0248701 | 88394768.2684 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717372200 | 0.02041129 | -0.00018 | -0.87 | 0.02059111 | 0.020709 | 0.0202554 | 0 |
1717285800 | 0.02059117 | 0.00026968 | 1.33 | 0.02032273 | 0.02066293 | 0.02025156 | 0 |
1717199400 | 0.02032149 | 9.2E-5 | 0.45 | 0.02022224 | 0.02075068 | 0.02010198 | 0 |
1717113000 | 0.02022985 | -0.000102 | -0.50 | 0.02033991 | 0.02063394 | 0.01999927 | 0 |
1717026600 | 0.02033208 | -0.000427 | -2.06 | 0.02073751 | 0.02096161 | 0.02020345 | 0 |
1716940200 | 0.02075938 | -0.000268 | -1.27 | 0.02097894 | 0.02119041 | 0.02035924 | 0 |
1716853800 | 0.02102776 | 0.00037363 | 1.81 | 0.0203977 | 0.0214408 | 0.02024568 | 0 |
1716767400 | 0.02065413 | 0.00041823 | 2.07 | 0.02025064 | 0.02095146 | 0.02015431 | 0 |
1716681000 | 0.0202359 | 6.0E-5 | 0.30 | 0.02013731 | 0.02041371 | 0.0200824 | 0 |
1716594600 | 0.02017583 | -0.000157 | -0.77 | 0.0203977 | 0.02069168 | 0.01967357 | 0 |
1716508200 | 0.02033251 | 8.8E-5 | 0.43 | 0.02021938 | 0.02132351 | 0.0193137 | 0 |
1716421800 | 0.02024454 | -0.000272 | -1.33 | 0.0205007 | 0.02062713 | 0.01977365 | 0 |
1716335400 | 0.02051623 | 0.00071277 | 3.60 | 0.01984539 | 0.02074724 | 0.01964928 | 0 |
1716249000 | 0.01980346 | 0.00320331 | 19.30 | 0.01561185 | 0.01993027 | 0.01549342 | 0 |
1716162600 | 0.01660015 | -0.000302 | -1.79 | 0.01689413 | 0.01696965 | 0.01654534 | 0 |
1716076200 | 0.01690213 | 0.00019075 | 1.14 | 0.01672149 | 0.01702646 | 0.01670023 | 0 |
1715989800 | 0.01671138 | 0.00078884 | 4.95 | 0.01591735 | 0.01686545 | 0.01587088 | 0 |
1715903400 | 0.01592254 | -0.00051 | -3.10 | 0.01642849 | 0.01645002 | 0.01582722 | 0 |
1715817000 | 0.01643287 | 0.00083844 | 5.38 | 0.01561185 | 0.01645197 | 0.01549342 | 0 |
1715730600 | 0.01559443 | -0.000357 | -2.24 | 0.01594186 | 0.0160071 | 0.01547719 | 0 |
1715644200 | 0.01595192 | 0.00010257 | 0.65 | 0.01575927 | 0.01619359 | 0.01570842 | 0 |
1715557800 | 0.01584935 | 0.00010891 | 0.69 | 0.01575927 | 0.01595885 | 0.01570842 | 0 |
1715471400 | 0.01574044 | -5.0E-6 | -0.03 | 0.01576338 | 0.01591205 | 0.01563122 | 0 |
1715385000 | 0.01574564 | -0.000642 | -3.92 | 0.01636092 | 0.01651348 | 0.0155829 | 0 |
1715298600 | 0.01638813 | 0.00033491 | 2.09 | 0.01606581 | 0.01650882 | 0.01594387 | 0 |
1715212200 | 0.01605322 | -0.000245 | -1.50 | 0.0162669 | 0.0164025 | 0.01587411 | 0 |
1715125800 | 0.01629817 | -0.000272 | -1.64 | 0.01656925 | 0.01689827 | 0.01624444 | 0 |
1715039400 | 0.0165706 | -0.000362 | -2.14 | 0.01614259 | 0.01731585 | 0.01598859 | 0 |
1714953000 | 0.01693234 | 0.00010125 | 0.60 | 0.01682656 | 0.0171181 | 0.01660656 | 0 |
1714866600 | 0.01683109 | 6.2E-5 | 0.37 | 0.01674896 | 0.01709731 | 0.01672099 | 0 |
1714780200 | 0.01676878 | 0.00062581 | 3.88 | 0.01614259 | 0.01687651 | 0.01598859 | 0 |
1714693800 | 0.01614297 | 5.4E-5 | 0.34 | 0.01607077 | 0.0162675 | 0.01563796 | 0 |
1714607400 | 0.01608913 | -0.000228 | -1.40 | 0.0162608 | 0.01630546 | 0.01519662 | 0 |
1714521000 | 0.01631701 | -0.001046 | -6.02 | 0.01732606 | 0.01754395 | 0.01575601 | 0 |
1714434600 | 0.01736278 | -0.000271 | -1.54 | 0.01653285 | 0.01745566 | 0.01550426 | 0 |
1714348200 | 0.01763343 | 6.5E-5 | 0.37 | 0.01756927 | 0.01807407 | 0.01754141 | 0 |
1714261800 | 0.01756873 | 0.00067532 | 4.00 | 0.0169108 | 0.01771183 | 0.01663426 | 0 |
1714175400 | 0.01689341 | -0.000156 | -0.91 | 0.01703818 | 0.01709586 | 0.01676035 | 0 |
1714089000 | 0.01704931 | 0.00012085 | 0.71 | 0.01695373 | 0.01722184 | 0.01659139 | 0 |
1714002600 | 0.01692846 | -0.000455 | -2.62 | 0.0174009 | 0.01777653 | 0.01676192 | 0 |
1713916200 | 0.01738308 | 9.7E-5 | 0.56 | 0.01727875 | 0.01761922 | 0.01703629 | 0 |
1713829800 | 0.01728594 | 0.00028793 | 1.69 | 0.01653285 | 0.017442 | 0.01550426 | 0 |
1713743400 | 0.01699801 | -2.1E-5 | -0.12 | 0.01700827 | 0.01726061 | 0.01684665 | 0 |
1713657000 | 0.01701874 | 0.0004496 | 2.71 | 0.01649721 | 0.01712566 | 0.01631426 | 0 |
1713570600 | 0.01656914 | 8.0E-6 | 0.05 | 0.01653285 | 0.01686528 | 0.01550426 | 0 |
1713484200 | 0.01656142 | 0.00045544 | 2.83 | 0.01614308 | 0.01670981 | 0.01596931 | 0 |
1713397800 | 0.01610598 | -0.000554 | -3.33 | 0.0166482 | 0.01684551 | 0.01580223 | 0 |
1713311400 | 0.01666018 | -8.9E-5 | -0.53 | 0.01672309 | 0.01687122 | 0.01619978 | 0 |
1713225000 | 0.01674918 | -0.000322 | -1.89 | 0.01699871 | 0.01767144 | 0.01640282 | 0 |
1713138600 | 0.01707085 | 0.00071755 | 4.39 | 0.0162433 | 0.01712561 | 0.01573975 | 0 |
1713052200 | 0.0163533 | -0.001161 | -6.63 | 0.01743379 | 0.01781589 | 0.01560092 | 0 |
1712965800 | 0.01751441 | -0.001425 | -7.52 | 0.01892019 | 0.01918409 | 0.01690999 | 0 |
1712879400 | 0.0189392 | -0.000177 | -0.93 | 0.01909434 | 0.0195264 | 0.01877628 | 0 |
1712793000 | 0.01911643 | 0.0001667 | 0.88 | 0.01892943 | 0.01920861 | 0.01845439 | 0 |
1712706600 | 0.01894973 | -0.000999 | -5.01 | 0.01996974 | 0.02011143 | 0.01869879 | 0 |
1712620200 | 0.01994862 | 0.00129049 | 6.92 | 0.01798502 | 0.02011057 | 0.01739604 | 0 |
1712533800 | 0.01865813 | 0.00050026 | 2.76 | 0.01811559 | 0.01867233 | 0.01807142 | 0 |
1712447400 | 0.01815787 | 0.00020088 | 1.12 | 0.01789511 | 0.01832792 | 0.01789128 | 0 |
1712361000 | 0.01795699 | -1.3E-5 | -0.07 | 0.01798502 | 0.01807056 | 0.01739604 | 0 |
1712274600 | 0.01796974 | 5.2E-5 | 0.29 | 0.01784775 | 0.01859506 | 0.0175791 | 0 |
1712188200 | 0.01791817 | 0.00021843 | 1.23 | 0.01774774 | 0.01818309 | 0.01732995 | 0 |
1712101800 | 0.01769974 | -0.00128 | -6.74 | 0.01893391 | 0.01893391 | 0.0173847 | 0 |
1712015400 | 0.01897975 | -0.00069 | -3.51 | 0.01968121 | 0.01968121 | 0.01847529 | 0 |
1711929000 | 0.0196695 | 0.00072641 | 3.83 | 0.01894444 | 0.01972803 | 0.01894444 | 0 |
1711842600 | 0.01894309 | -4.2E-5 | -0.22 | 0.01896139 | 0.01925602 | 0.01884567 | 0 |
1711756200 | 0.01898526 | -0.000262 | -1.36 | 0.01923582 | 0.01934155 | 0.01875927 | 0 |
1711669800 | 0.01924678 | 0.00037935 | 2.01 | 0.01890097 | 0.01950102 | 0.01872444 | 0 |
1711583400 | 0.01886743 | -0.000679 | -3.47 | 0.01955089 | 0.01982797 | 0.01873472 | 0 |
1711497000 | 0.01954626 | 3.0E-5 | 0.15 | 0.019525 | 0.02003136 | 0.01934226 | 0 |
1711410600 | 0.01951623 | 0.00068153 | 3.62 | 0.01921111 | 0.01988743 | 0.01755237 | 0 |
1711324200 | 0.0188347 | 0.00055333 | 3.03 | 0.01823733 | 0.01891596 | 0.01799949 | 0 |
1711237800 | 0.01828137 | 0.00020204 | 1.12 | 0.01814332 | 0.01864782 | 0.01783392 | 0 |
1711151400 | 0.01807933 | -0.000954 | -5.01 | 0.01905254 | 0.01929534 | 0.01774787 | 0 |
1711065000 | 0.01903363 | -0.000136 | -0.71 | 0.01911374 | 0.01953432 | 0.01859294 | 0 |
1710978600 | 0.01916933 | 0.00184377 | 10.64 | 0.01725037 | 0.01925523 | 0.01673484 | 0 |
1710892200 | 0.01732556 | -0.001919 | -9.97 | 0.01921111 | 0.01930546 | 0.0172263 | 0 |
1710805800 | 0.01924431 | -0.000597 | -3.01 | 0.02232294 | 0.02242629 | 0.01892714 | 0 |
1710719400 | 0.01984098 | 0.00062178 | 3.24 | 0.01937874 | 0.02007085 | 0.01869187 | 0 |
1710633000 | 0.0192192 | -0.001283 | -6.26 | 0.02053251 | 0.02070207 | 0.01901308 | 0 |
1710546600 | 0.02050237 | -0.001367 | -6.25 | 0.02232294 | 0.02242629 | 0.01978806 | 0 |
1710460200 | 0.02186956 | -0.001489 | -6.37 | 0.02333358 | 0.02338191 | 0.02095857 | 0 |
1710373800 | 0.02335859 | 0.00019338 | 0.83 | 0.02318521 | 0.02378022 | 0.02298151 | 0 |
1710287400 | 0.02316521 | 0.00086266 | 3.87 | 0.02232294 | 0.02318316 | 0.02111564 | 0 |
1710201000 | 0.02230255 | 0.00120521 | 5.71 | 0.02068524 | 0.0225498 | 0.02046392 | 0 |
1710114600 | 0.02109734 | -0.000175 | -0.82 | 0.02123618 | 0.021547 | 0.02066115 | 0 |
1710028200 | 0.02127256 | 9.4E-5 | 0.44 | 0.02117345 | 0.02145083 | 0.02107822 | 0 |
1709941800 | 0.02117813 | 0.00015972 | 0.76 | 0.02107864 | 0.02175891 | 0.0208371 | 0 |
1709855400 | 0.02101841 | 0.000391 | 1.90 | 0.02068524 | 0.02142995 | 0.02024503 | 0 |
1709769000 | 0.02062741 | 0.00143512 | 7.48 | 0.01925862 | 0.02109932 | 0.01896713 | 0 |
1709682600 | 0.01919229 | -0.000455 | -2.32 | 0.01965885 | 0.02067301 | 0.01755112 | 0 |
1709596200 | 0.01964755 | 0.00080317 | 4.26 | 0.01836878 | 0.01970441 | 0.01832091 | 0 |
1709509800 | 0.01884438 | 0.00033066 | 1.79 | 0.01850625 | 0.0188922 | 0.01824652 | 0 |
1709423400 | 0.01851372 | -5.9E-5 | -0.32 | 0.01856798 | 0.01871778 | 0.0184007 | 0 |
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