Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.010016 | Gate.io | 455116.023409 | /cdn/crypto/logos/exchanges/GATE.png | $ 4,590.80 | 1717572389 | TOOLS/USDT | https://gate.io/trade/TOOLS_USDT | USDT | 1 | https://gate.io/trade/TOOLS_USDT | 84.5918649922 | 29 minutes ago |
2.62E-6 | Gate.io | 82897.9138071 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.218999 | 1717572390 | TOOLS/ETH | https://gate.io/trade/TOOLS_ETH | ETH | 2 | https://gate.io/trade/TOOLS_ETH | 15.4081350078 | 29 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.01044556 | -0.00045558 | -4.36147032806 | 0.00972631 | 0.01187442 | 516724.997593 | CX |
4 | 0.00828407 | 0.00170591 | 20.5926555425 | 0.00804342 | 0.03021617 | 801822.918448 | CX |
12 | 0.01288509 | -0.00289511 | -22.4686827954 | 0.00803378 | 0.03021617 | 857565.679117 | CX |
26 | 0.01236032 | -0.00237034 | -19.1770115984 | 0.00763157 | 0.03021617 | 972053.678944 | CX |
52 | 0.00725101 | 0.00273897 | 37.7736342937 | 0.00478864 | 0.03021617 | 1200390.94755 | CX |
156 | 0.33383991 | -0.32384993 | -97.0075537104 | 0.00202495 | 0.58172147 | 623411.626691 | CX |
260 | 2.25752722 | -2.24753724 | -99.5574813047 | 0.00202495 | 2.47963428 | 594447.308116 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717545000 | 0.01075311 | -0.000945 | -8.08 | 0.01175079 | 0.01187442 | 0.01074067 | 234944 |
1717458600 | 0.01169838 | 0.00020758 | 1.81 | 0.0114773 | 0.01174958 | 0.01139477 | 792889 |
1717372200 | 0.0114908 | 0.00066137 | 6.11 | 0.0108294 | 0.01154309 | 0.01074214 | 523815 |
1717285800 | 0.01082943 | 0.00078158 | 7.78 | 0.01004846 | 0.01184275 | 0.00979038 | 185856 |
1717199400 | 0.01004785 | -0.000142 | -1.39 | 0.01018601 | 0.01024006 | 0.00990208 | 548901 |
1717113000 | 0.01018985 | -0.000164 | -1.58 | 0.01032062 | 0.01088512 | 0.00972631 | 428615 |
1717026600 | 0.0103543 | -6.4E-5 | -0.61 | 0.01044556 | 0.01060672 | 0.0102257 | 902052 |
1716940200 | 0.01041813 | -0.001614 | -13.41 | 0.01200461 | 0.01213892 | 0.01037458 | 275053 |
1716853800 | 0.01203255 | -0.00101 | -7.74 | 0.00840036 | 0.01219604 | 0.00826237 | 606068 |
1716767400 | 0.0130427 | -0.000373 | -2.78 | 0.01342542 | 0.01342542 | 0.01296983 | 526726 |
1716681000 | 0.01341565 | -0.000644 | -4.58 | 0.01403284 | 0.01418233 | 0.01149426 | 456146 |
1716594600 | 0.01405968 | -0.004845 | -25.63 | 0.01881414 | 0.01973503 | 0.01324355 | 369321 |
1716508200 | 0.01890434 | 0.00898789 | 90.64 | 0.00990413 | 0.03021617 | 0.009882 | 535302 |
1716421800 | 0.00991645 | 0.00161136 | 19.40 | 0.0082988 | 0.01073029 | 0.00817908 | 1141049 |
1716335400 | 0.00830509 | -7.8E-5 | -0.93 | 0.00840036 | 0.00852573 | 0.00812682 | 1224262 |
1716249000 | 0.00838261 | -2.5E-5 | -0.30 | 0.0082214 | 0.0092092 | 0.00804342 | 793851 |
1716162600 | 0.00840747 | 0.00019072 | 2.32 | 0.00821285 | 0.00913827 | 0.00808539 | 1175155 |
1716076200 | 0.00821675 | -3.1E-5 | -0.38 | 0.00825256 | 0.0083105 | 0.00816496 | 1242151 |
1715989800 | 0.00824757 | 7.0E-6 | 0.08 | 0.00823818 | 0.00840465 | 0.00814179 | 1208683 |
1715903400 | 0.00824087 | -2.1E-5 | -0.25 | 0.00825979 | 0.00829384 | 0.00812259 | 1114742 |
1715817000 | 0.008262 | 7.6E-5 | 0.93 | 0.0081955 | 0.00835427 | 0.0081341 | 1286734 |
1715730600 | 0.00818635 | -4.0E-5 | -0.49 | 0.0082214 | 0.00829677 | 0.00804342 | 1127980 |
1715644200 | 0.00822659 | -9.4E-5 | -1.13 | 0.00833042 | 0.008758 | 0.0081438 | 959969 |
1715557800 | 0.00832017 | -0.000437 | -4.99 | 0.00876809 | 0.00879603 | 0.00831833 | 1102988 |
1715471400 | 0.00875762 | -0.000148 | -1.66 | 0.00891607 | 0.00898189 | 0.00866796 | 1038286 |
1715385000 | 0.00890603 | 7.5E-5 | 0.85 | 0.00881671 | 0.00897733 | 0.00837648 | 637443 |
1715298600 | 0.00883138 | 0.00050749 | 6.10 | 0.00833042 | 0.00892699 | 0.00827518 | 794609 |
1715212200 | 0.00832389 | 2.4E-5 | 0.29 | 0.00828407 | 0.00838189 | 0.00818438 | 1217438 |
1715125800 | 0.00829999 | 0.00010675 | 1.30 | 0.00819257 | 0.00833324 | 0.00805636 | 1244490 |
1715039400 | 0.00819324 | 9.0E-6 | 0.11 | 0.00944007 | 0.00957308 | 0.00805813 | 916330 |
1714953000 | 0.00818396 | -4.5E-5 | -0.55 | 0.00822631 | 0.00836885 | 0.00813311 | 1121460 |
1714866600 | 0.00822853 | 0.00012362 | 1.53 | 0.00809533 | 0.00835868 | 0.00809157 | 1191716 |
1714780200 | 0.00810491 | -0.000475 | -5.54 | 0.00857949 | 0.00862509 | 0.00803378 | 421545 |
1714693800 | 0.00857969 | -3.1E-5 | -0.36 | 0.00860084 | 0.00869364 | 0.00842712 | 867572 |
1714607400 | 0.00861066 | -3.1E-5 | -0.36 | 0.0086122 | 0.00874477 | 0.00832896 | 983194 |
1714521000 | 0.00864197 | 2.5E-5 | 0.29 | 0.00866303 | 0.00873948 | 0.00846683 | 1015704 |
1714434600 | 0.00861708 | -3.6E-5 | -0.42 | 0.00944007 | 0.00954064 | 0.00858478 | 1138633 |
1714348200 | 0.00865344 | -3.3E-5 | -0.38 | 0.00865449 | 0.00875796 | 0.00858209 | 1176215 |
1714261800 | 0.00868676 | 5.2E-5 | 0.60 | 0.00864329 | 0.00889354 | 0.00849194 | 949428 |
1714175400 | 0.00863441 | -1.7E-5 | -0.20 | 0.0086453 | 0.00876954 | 0.00844225 | 856801 |
1714089000 | 0.00865094 | -6.4E-5 | -0.73 | 0.00872803 | 0.00877682 | 0.0082842 | 526193 |
1714002600 | 0.00871502 | -0.000266 | -2.96 | 0.00895824 | 0.00903681 | 0.00860956 | 969420 |
1713916200 | 0.00898126 | 0.00043433 | 5.08 | 0.00854338 | 0.00955154 | 0.0085016 | 1039811 |
1713829800 | 0.00854693 | -4.7E-5 | -0.55 | 0.00944007 | 0.0096577 | 0.00847332 | 1022612 |
1713743400 | 0.00859343 | -4.2E-5 | -0.49 | 0.00863012 | 0.00870667 | 0.00848572 | 1207504 |
1713657000 | 0.00863543 | -0.000846 | -8.92 | 0.00944007 | 0.00946918 | 0.00840002 | 1039633 |
1713570600 | 0.00948123 | -0.000701 | -6.88 | 0.01016464 | 0.01026777 | 0.00907426 | 745992 |
1713484200 | 0.0101822 | 0.00060809 | 6.35 | 0.00959616 | 0.01248114 | 0.00947674 | 912088 |
1713397800 | 0.00957411 | -2.1E-5 | -0.22 | 0.00958813 | 0.00970305 | 0.00910978 | 975379 |
1713311400 | 0.00959503 | -0.000361 | -3.63 | 0.00990998 | 0.01015239 | 0.00951837 | 860480 |
1713225000 | 0.00995645 | 3.0E-5 | 0.30 | 0.01029366 | 0.01060935 | 0.00981985 | 880648 |
1713138600 | 0.00992638 | -0.000461 | -4.44 | 0.0103175 | 0.01037242 | 0.00964768 | 806078 |
1713052200 | 0.01038737 | -0.000316 | -2.95 | 0.01049256 | 0.01080556 | 0.00940614 | 250503 |
1712965800 | 0.01070325 | 0.00021655 | 2.06 | 0.01054625 | 0.01074024 | 0.00983284 | 458048 |
1712879400 | 0.0104867 | 0.00018507 | 1.80 | 0.01025437 | 0.01059835 | 0.01016063 | 280526 |
1712793000 | 0.01030163 | 2.0E-5 | 0.19 | 0.01027096 | 0.01049359 | 0.0100641 | 67858 |
1712706600 | 0.01028198 | -0.000874 | -7.83 | 0.01116826 | 0.01118795 | 0.01021058 | 509156 |
1712620200 | 0.01115645 | -0.000315 | -2.75 | 0.01058291 | 0.0116651 | 0.01036587 | 472275 |
1712533800 | 0.01147129 | 0.00027394 | 2.45 | 0.01117128 | 0.0116928 | 0.01116211 | 705511 |
1712447400 | 0.01119735 | 0.00012387 | 1.12 | 0.01103532 | 0.01133345 | 0.01098533 | 690665 |
1712361000 | 0.01107348 | 0.00035819 | 3.34 | 0.0107244 | 0.0111972 | 0.01058424 | 859959 |
1712274600 | 0.01071529 | 0.00016348 | 1.55 | 0.01051034 | 0.01095042 | 0.0104616 | 622824 |
1712188200 | 0.01055181 | -2.0E-6 | -0.02 | 0.01058291 | 0.01090331 | 0.01036587 | 313014 |
1712101800 | 0.01055429 | -0.000482 | -4.37 | 0.01100971 | 0.01111029 | 0.01053045 | 274273 |
1712015400 | 0.01103637 | -0.000219 | -1.95 | 0.01126203 | 0.01128779 | 0.01067461 | 988100 |
1711929000 | 0.01125532 | 0.00024027 | 2.18 | 0.01101584 | 0.01137957 | 0.01101584 | 144881 |
1711842600 | 0.01101505 | 0.000538 | 5.14 | 0.01046388 | 0.01119702 | 0.01041352 | 230772 |
1711756200 | 0.01047705 | 0.00017646 | 1.71 | 0.01029472 | 0.01068471 | 0.01027146 | 578189 |
1711669800 | 0.01030059 | -0.000915 | -8.16 | 0.01123557 | 0.01132032 | 0.01012713 | 969030 |
1711583400 | 0.01121564 | -0.000261 | -2.27 | 0.01151529 | 0.01174248 | 0.01092545 | 1306001 |
1711497000 | 0.0114767 | -0.000126 | -1.09 | 0.01175082 | 0.01206328 | 0.011466 | 1050740 |
1711410600 | 0.01160231 | 0.00081988 | 7.60 | 0.01066243 | 0.01204409 | 0.01034765 | 1778176 |
1711324200 | 0.01078243 | 0.00055158 | 5.39 | 0.01034006 | 0.01095357 | 0.0101494 | 931380 |
1711237800 | 0.01023085 | -0.000318 | -3.01 | 0.01058637 | 0.01083301 | 0.01021768 | 1275350 |
1711151400 | 0.01054904 | -0.000103 | -0.97 | 0.01066243 | 0.0107302 | 0.01034765 | 1089505 |
1711065000 | 0.01065185 | 6.5E-5 | 0.61 | 0.0105564 | 0.01099857 | 0.01035237 | 1191219 |
1710978600 | 0.0105871 | -1.1E-5 | -0.10 | 0.01045764 | 0.01086345 | 0.01032328 | 866635 |
1710892200 | 0.01059842 | 6.0E-5 | 0.57 | 0.01055556 | 0.01073337 | 0.0102966 | 933841 |
1710805800 | 0.01053855 | -0.000508 | -4.60 | 0.01257938 | 0.01272446 | 0.01049528 | 1168704 |
1710719400 | 0.01104699 | -0.000463 | -4.02 | 0.01160594 | 0.01164558 | 0.01094866 | 1382024 |
1710633000 | 0.0115104 | -0.00035 | -2.95 | 0.01180245 | 0.01226992 | 0.01089803 | 1082992 |
1710546600 | 0.01185995 | 0.00109997 | 10.22 | 0.01257938 | 0.01272446 | 0.01056463 | 1715404 |
1710460200 | 0.01075998 | -0.00142 | -11.66 | 0.01216708 | 0.01223239 | 0.01046392 | 1410957 |
1710373800 | 0.01218012 | -0.000694 | -5.39 | 0.01288509 | 0.01309339 | 0.01210857 | 1117015 |
1710287400 | 0.01287397 | 0.00029826 | 2.37 | 0.0125872 | 0.01295119 | 0.01258379 | 1131776 |
1710201000 | 0.01257571 | -0.000868 | -6.46 | 0.01257938 | 0.01329855 | 0.01236913 | 1869637 |
1710114600 | 0.01344324 | -0.000151 | -1.11 | 0.01357082 | 0.0144911 | 0.01327439 | 817922 |
1710028200 | 0.01359407 | 0.00070811 | 5.50 | 0.01288311 | 0.01369679 | 0.01287308 | 1153526 |
1709941800 | 0.01288596 | 5.9E-5 | 0.46 | 0.01282542 | 0.01313627 | 0.01259198 | 1223112 |
1709855400 | 0.01282741 | 0.00020695 | 1.64 | 0.01257938 | 0.01341548 | 0.01236913 | 1008590 |
1709769000 | 0.01262046 | 0.00077161 | 6.51 | 0.01188979 | 0.01269206 | 0.01173015 | 1310329 |
1709682600 | 0.01184885 | -0.000136 | -1.13 | 0.01199154 | 0.01314619 | 0.01086807 | 1114927 |
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