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 | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.0054 | Gate.io | 1423590.4921 | /cdn/crypto/logos/exchanges/GATE.png | $ 7,899.18 | 1717258691 | SUPE/USDT | https://gate.io/trade/SUPE_USDT | USDT | 1 | https://gate.io/trade/SUPE_USDT | 53.4876098645 | 23 minutes ago |
1.41E-6 | Gate.io | 1237942.70355 | /cdn/crypto/logos/exchanges/GATE.png | ETH 1.81 | 1717258691 | SUPE/ETH | https://gate.io/trade/SUPE_ETH | ETH | 2 | https://gate.io/trade/SUPE_ETH | 46.5123901355 | 23 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.00524835 | 0.00010666 | 2.0322577572 | 0.00511727 | 0.00574467 | 1571962.44671 | CX |
4 | 0.005614 | -0.00025899 | -4.61328820805 | 0.00458163 | 0.00710777 | 1704275.26674 | CX |
12 | 0.00821249 | -0.00285748 | -34.7943193843 | 0.00458163 | 0.00996806 | 1429180.46297 | CX |
26 | 0.00488202 | 0.00047299 | 9.68840766732 | 0.00458163 | 0.02621154 | 1461388.53532 | CX |
52 | 0.01049658 | -0.00514157 | -48.98328789 | 0.00369864 | 0.02621154 | 1468690.00779 | CX |
156 | 7.53465749 | -7.52930248 | -99.9289282889 | 0.00369864 | 30.07303746 | 700238.123777 | CX |
260 | 7.53465749 | -7.52930248 | -99.9289282889 | 0.00369864 | 30.07303746 | 700238.123777 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717199400 | 0.00556959 | 0.00024989 | 4.70 | 0.0053177 | 0.00574467 | 0.00530629 | 1378097 |
1717113000 | 0.0053197 | 0.00012373 | 2.38 | 0.00519797 | 0.00538775 | 0.0051773 | 1701848 |
1717026600 | 0.00519597 | -0.000109 | -2.05 | 0.00533798 | 0.00537346 | 0.00519135 | 1767589 |
1716940200 | 0.00530517 | -0.000108 | -2.00 | 0.00540013 | 0.00553305 | 0.00527079 | 1687547 |
1716853800 | 0.0054127 | -9.5E-5 | -1.72 | 0.00513559 | 0.00552977 | 0.00511727 | 2135129 |
1716767400 | 0.00550776 | -9.0E-7 | -0.02 | 0.00551267 | 0.00561136 | 0.00543279 | 1320489 |
1716681000 | 0.00550866 | 0.00025027 | 4.76 | 0.00524835 | 0.00557168 | 0.00523585 | 1013035 |
1716594600 | 0.00525839 | 0.00014708 | 2.88 | 0.0051277 | 0.00540851 | 0.00508275 | 1325200 |
1716508200 | 0.00511131 | -5.3E-5 | -1.03 | 0.00515762 | 0.00533701 | 0.0048195 | 1968037 |
1716421800 | 0.00516404 | 8.2E-5 | 1.61 | 0.0050778 | 0.00518321 | 0.00500737 | 2061753 |
1716335400 | 0.00508165 | -6.0E-6 | -0.12 | 0.00513559 | 0.00541537 | 0.00500617 | 1383611 |
1716249000 | 0.00508813 | 0.00011729 | 2.36 | 0.00484949 | 0.0068376 | 0.00480976 | 1908303 |
1716162600 | 0.00497084 | 3.5E-5 | 0.71 | 0.00493396 | 0.0050867 | 0.00492094 | 885461 |
1716076200 | 0.00493629 | -6.0E-6 | -0.12 | 0.00494536 | 0.00500734 | 0.00491138 | 1974816 |
1715989800 | 0.00494236 | -9.0E-5 | -1.79 | 0.00503117 | 0.00522989 | 0.0049194 | 1761205 |
1715903400 | 0.00503282 | 0.00035507 | 7.59 | 0.0046765 | 0.00504774 | 0.00462141 | 1473301 |
1715817000 | 0.00467775 | 8.0E-6 | 0.17 | 0.00467489 | 0.00475278 | 0.00461076 | 1898045 |
1715730600 | 0.00466968 | -1.9E-5 | -0.41 | 0.00468531 | 0.00472404 | 0.00458974 | 916063 |
1715644200 | 0.00468827 | 3.0E-5 | 0.64 | 0.00484949 | 0.0065026 | 0.00460092 | 2740406 |
1715557800 | 0.00465812 | 3.2E-5 | 0.69 | 0.00463165 | 0.00470764 | 0.00462378 | 2090987 |
1715471400 | 0.00462612 | -0.000234 | -4.81 | 0.00486596 | 0.00490686 | 0.00458163 | 1823661 |
1715385000 | 0.00486048 | 3.5E-5 | 0.73 | 0.00481738 | 0.00492873 | 0.00477011 | 1847004 |
1715298600 | 0.00482539 | -2.0E-5 | -0.41 | 0.00484949 | 0.0048915 | 0.00478419 | 2159922 |
1715212200 | 0.00484569 | -0.000134 | -2.69 | 0.00497044 | 0.00502696 | 0.00474883 | 2108611 |
1715125800 | 0.00497999 | -0.000451 | -8.30 | 0.00543103 | 0.00545175 | 0.00488099 | 1726453 |
1715039400 | 0.00543147 | -0.000275 | -4.82 | 0.00568237 | 0.00710777 | 0.00540119 | 1721318 |
1714953000 | 0.00570682 | -0.000153 | -2.61 | 0.00585813 | 0.00591492 | 0.00566828 | 1624122 |
1714866600 | 0.00585971 | 0.00023907 | 4.25 | 0.005614 | 0.00593377 | 0.00558621 | 1317680 |
1714780200 | 0.00562064 | 0.00041902 | 8.06 | 0.0052015 | 0.00599431 | 0.00518292 | 924091 |
1714693800 | 0.00520162 | 0.0002855 | 5.81 | 0.00491051 | 0.00524175 | 0.00483618 | 1453761 |
1714607400 | 0.00491612 | -0.000281 | -5.41 | 0.00517936 | 0.00519536 | 0.00483348 | 1727512 |
1714521000 | 0.00519727 | -0.000301 | -5.47 | 0.00548658 | 0.00555558 | 0.00513529 | 1326892 |
1714434600 | 0.00549821 | 0.00014288 | 2.67 | 0.00568237 | 0.00708368 | 0.00529491 | 2589815 |
1714348200 | 0.00535533 | -1.3E-5 | -0.24 | 0.00533585 | 0.00544055 | 0.00530585 | 1900215 |
1714261800 | 0.00536822 | -0.000138 | -2.51 | 0.00551166 | 0.00560499 | 0.0052678 | 1771108 |
1714175400 | 0.005506 | -0.000177 | -3.11 | 0.00567939 | 0.00569291 | 0.00546 | 1373738 |
1714089000 | 0.0056831 | 0.00032243 | 6.01 | 0.00536868 | 0.00592988 | 0.00529188 | 1321115 |
1714002600 | 0.00536067 | -1.5E-5 | -0.28 | 0.00538139 | 0.00552131 | 0.00528875 | 1031873 |
1713916200 | 0.00537588 | -9.8E-5 | -1.79 | 0.0054716 | 0.00555083 | 0.00532821 | 1709705 |
1713829800 | 0.00547388 | -9.8E-5 | -1.76 | 0.00568237 | 0.0071706 | 0.00535988 | 2068282 |
1713743400 | 0.00557157 | 0.00011927 | 2.19 | 0.00554343 | 0.00561529 | 0.00538299 | 1458141 |
1713657000 | 0.0054523 | -0.000255 | -4.47 | 0.00568237 | 0.00574426 | 0.0054523 | 1573815 |
1713570600 | 0.00570714 | 3.3E-5 | 0.58 | 0.00566403 | 0.00595897 | 0.00556712 | 1469798 |
1713484200 | 0.00567382 | 0.00012621 | 2.28 | 0.00556039 | 0.0057628 | 0.00549925 | 1626973 |
1713397800 | 0.00554761 | 5.6E-5 | 1.02 | 0.00548774 | 0.00577337 | 0.00547326 | 1190911 |
1713311400 | 0.00549169 | -9.1E-5 | -1.63 | 0.00557436 | 0.00567572 | 0.00538637 | 840229 |
1713225000 | 0.00558306 | 8.2E-5 | 1.49 | 0.00665658 | 0.00670381 | 0.00550441 | 2340965 |
1713138600 | 0.0055006 | 0.0006249 | 12.82 | 0.00484291 | 0.00559528 | 0.00470635 | 1235235 |
1713052200 | 0.0048757 | -0.00106 | -17.86 | 0.00590811 | 0.00601999 | 0.0048757 | 284807 |
1712965800 | 0.00593544 | -0.000272 | -4.38 | 0.00620161 | 0.00642613 | 0.00563186 | 202165 |
1712879400 | 0.00620785 | 4.8E-5 | 0.78 | 0.00615262 | 0.00625203 | 0.0060337 | 554870 |
1712793000 | 0.00615973 | 1.9E-5 | 0.31 | 0.00613453 | 0.00657742 | 0.0060593 | 595862 |
1712706600 | 0.00614111 | -0.000471 | -7.12 | 0.00665658 | 0.00670381 | 0.00600101 | 372435 |
1712620200 | 0.0066126 | 0.00042778 | 6.92 | 0.00688842 | 0.00760416 | 0.00602006 | 1875190 |
1712533800 | 0.00618482 | 0.00023308 | 3.92 | 0.00600498 | 0.00620776 | 0.00597932 | 790849 |
1712447400 | 0.00595174 | 6.6E-5 | 1.12 | 0.00603131 | 0.00607536 | 0.00583352 | 452072 |
1712361000 | 0.0058859 | -0.000537 | -8.36 | 0.00639467 | 0.0064044 | 0.00586295 | 373537 |
1712274600 | 0.00642251 | 0.0002507 | 4.06 | 0.00614756 | 0.00660197 | 0.0060341 | 554369 |
1712188200 | 0.00617181 | 0.00014079 | 2.33 | 0.00604738 | 0.00635425 | 0.00587292 | 594769 |
1712101800 | 0.00603102 | -0.000823 | -12.01 | 0.00683724 | 0.0069025 | 0.00562703 | 735857 |
1712015400 | 0.0068538 | -3.1E-5 | -0.45 | 0.00688842 | 0.00779044 | 0.00667582 | 1468033 |
1711929000 | 0.00688432 | 0.00011392 | 1.68 | 0.00677088 | 0.00700049 | 0.00637469 | 315830 |
1711842600 | 0.0067704 | 0.00019588 | 2.98 | 0.00670671 | 0.00679732 | 0.00600827 | 726520 |
1711756200 | 0.00657452 | -9.1E-5 | -1.37 | 0.00666129 | 0.007044 | 0.00657293 | 689551 |
1711669800 | 0.00666509 | -0.000288 | -4.14 | 0.00696535 | 0.0072809 | 0.00636387 | 1125141 |
1711583400 | 0.006953 | -0.000399 | -5.43 | 0.007354 | 0.00746999 | 0.00678608 | 1472408 |
1711497000 | 0.00735226 | -0.000168 | -2.23 | 0.00752339 | 0.0085065 | 0.00735082 | 1595092 |
1711410600 | 0.00752001 | -0.000947 | -11.18 | 0.0075511 | 0.00844855 | 0.00737539 | 2625029 |
1711324200 | 0.00846697 | 0.00051709 | 6.50 | 0.00793073 | 0.00912388 | 0.007922 | 1178829 |
1711237800 | 0.00794988 | -0.000111 | -1.38 | 0.00808959 | 0.0082923 | 0.00763316 | 1163631 |
1711151400 | 0.00806106 | 0.00051746 | 6.86 | 0.0075511 | 0.00844855 | 0.00741554 | 1157814 |
1711065000 | 0.0075436 | 0.00036829 | 5.13 | 0.0071545 | 0.00763327 | 0.00713122 | 1836848 |
1710978600 | 0.00717531 | -0.000218 | -2.95 | 0.00736142 | 0.00747412 | 0.00678511 | 1684842 |
1710892200 | 0.0073935 | -0.000572 | -7.18 | 0.00795185 | 0.0079909 | 0.00735357 | 1438000 |
1710805800 | 0.00796559 | -0.000392 | -4.69 | 0.00896325 | 0.00901535 | 0.00762929 | 1829221 |
1710719400 | 0.00835792 | 0.00050832 | 6.48 | 0.00791476 | 0.00836376 | 0.00747838 | 1516945 |
1710633000 | 0.0078496 | -0.000793 | -9.18 | 0.00865513 | 0.00876065 | 0.00776541 | 1506652 |
1710546600 | 0.00864242 | -0.000292 | -3.27 | 0.00896325 | 0.00928509 | 0.00774487 | 1454604 |
1710460200 | 0.00893428 | -0.000722 | -7.48 | 0.00964561 | 0.00996806 | 0.00869484 | 1355224 |
1710373800 | 0.00965595 | 0.00099383 | 11.47 | 0.00866959 | 0.0098579 | 0.00840865 | 1486346 |
1710287400 | 0.00866212 | -0.000902 | -9.43 | 0.00957279 | 0.00990624 | 0.00866068 | 1337068 |
1710201000 | 0.00956405 | 0.00086092 | 9.89 | 0.00896325 | 0.00973797 | 0.00774487 | 1593918 |
1710114600 | 0.00870313 | 6.0E-6 | 0.07 | 0.00868219 | 0.00902099 | 0.00853469 | 1672576 |
1710028200 | 0.00869707 | 0.00048276 | 5.88 | 0.00821249 | 0.00877744 | 0.00816299 | 1780350 |
1709941800 | 0.00821431 | 0.00025513 | 3.21 | 0.00798198 | 0.00827999 | 0.00783964 | 1683088 |
1709855400 | 0.00795918 | 6.7E-5 | 0.85 | 0.00791468 | 0.00801524 | 0.00771652 | 1845066 |
1709769000 | 0.00789255 | 0.0001234 | 1.59 | 0.0077248 | 0.0079908 | 0.00756104 | 1542733 |
1709682600 | 0.00776915 | -0.000838 | -9.74 | 0.0086121 | 0.0089335 | 0.00745125 | 1778355 |
1709596200 | 0.00860715 | 0.00014286 | 1.69 | 0.00896325 | 0.00901535 | 0.00774487 | 1843539 |
1709509800 | 0.00846429 | 0.00049073 | 6.15 | 0.00797034 | 0.00855562 | 0.00796098 | 1778275 |
1709423400 | 0.00797356 | -0.001399 | -14.93 | 0.00936979 | 0.00944539 | 0.00731296 | 1821457 |
1709337000 | 0.00937209 | 0.00084915 | 9.96 | 0.00849081 | 0.00942538 | 0.00801328 | 1514685 |
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