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 | 96.8679711535 | 10 months ago |
3797.72 | Binance | 103579.4493 | /cdn/crypto/logos/exchanges/BINA.png | $ 392,506,109.56 | 1717265813 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 1.36391726847 | Recently |
3797.94 | OKX | 39279.402365 | /cdn/crypto/logos/exchanges/OKEX.png | $ 148,921,041.31 | 1717265816 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 3 | https://www.okx.com/trade-spot/ETH-USDT | 0.517224753971 | Recently |
3794.05 | Coinbase | 23630.4231527 | /cdn/crypto/logos/exchanges/GDAX.png | $ 89,488,475.23 | 1717265817 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 4 | https://pro.coinbase.com/trade/ETH-USD | 0.311161551996 | Recently |
0.05608 | Binance | 11329.3627 | /cdn/crypto/logos/exchanges/BINA.png | BTC 634.09 | 1717265816 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 5 | https://www.binance.com/en/trade/ETH_BTC | 0.149183197359 | Recently |
3800.81 | Tidex | 10247.4990199 | /cdn/crypto/logos/exchanges/TIDE.png | $ 38,832,728.46 | 1717265763 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 6 | https://tidex.com/exchange/ETH/USDT | 0.134937393144 | Recently |
3798.6 | Crypto.com | 10020.9232 | /cdn/crypto/logos/exchanges/CRTO.png | $ 37,936,040.04 | 1717265255 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 7 | https://crypto.com/exchange/trade/ETH_USD | 0.131953879759 | 9 minutes ago |
3802.01 | LATOKEN | 6603.14514 | /cdn/crypto/logos/exchanges/LATK.png | $ 25,011,666.24 | 1717265243 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 8 | https://exchange.latoken.com/exchange/ETH-USDT | 0.0869491365662 | 10 minutes ago |
3803.64 | DigiFinex | 6043.789 | /cdn/crypto/logos/exchanges/DGFX.png | $ 22,891,114.89 | 1717265052 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 9 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.0795836262866 | 13 minutes ago |
0.05608 | OKX | 3086.899645 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 172.79 | 1717265789 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 10 | https://www.okx.com/trade-spot/ETH-BTC | 0.040647790274 | Recently |
0.05609 | Coinbase | 2542.34211129 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 142.30 | 1717265812 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 11 | https://pro.coinbase.com/trade/ETH-BTC | 0.0334771456247 | Recently |
3801 | LBank | 2355.748 | /cdn/crypto/logos/exchanges/LBNK.png | $ 8,919,540.99 | 1717265786 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 12 | https://www.lbank.info/exchange/eth/usdt | 0.0310201048477 | Recently |
3790.73 | Crypto.com | 2348.9897 | /cdn/crypto/logos/exchanges/CRTO.png | $ 8,904,761.92 | 1717264021 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 13 | https://crypto.com/exchange/trade/ETH_USDT | 0.0309311126573 | 30 minutes ago |
3801.98 | Kucoin | 2328.3262528 | /cdn/crypto/logos/exchanges/KUCN.png | $ 8,819,994.43 | 1717265534 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 14 | https://trade.kucoin.com/ETH-USDT | 0.03065901976 | Recently |
0.05609 | DigiFinex | 1219.9332 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 68.26 | 1717265508 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 15 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.016063881099 | 5 minutes ago |
3500.59 | Coinbase | 1053.49452641 | /cdn/crypto/logos/exchanges/GDAX.png | € 3,681,358.15 | 1717265817 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 16 | https://pro.coinbase.com/trade/ETH-EUR | 0.0138722438333 | Recently |
598013 | bitFlyer | 1051.5299413 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 627,466,919.19 | 1717265811 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 17 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.0138463744975 | Recently |
0.05608 | Tidex | 1046.8794403 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 58.59 | 1717265791 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 18 | https://tidex.com/exchange/ETH/BTC | 0.01378513746 | Recently |
3794.61 | Gemini | 1026.512277 | /cdn/crypto/logos/exchanges/GEMN.png | $ 3,886,052.85 | 1717265815 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 19 | https://gemini.com/?symbol=ETHUSD | 0.0135169459806 | Recently |
3801.04 | Gate.io | 957.722909 | /cdn/crypto/logos/exchanges/GATE.png | $ 3,626,678.30 | 1717265419 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 20 | https://gate.io/trade/ETH_USDT | 0.0126111388197 | 7 minutes ago |
3502.85 | Kraken | 948.54319796 | /cdn/crypto/logos/exchanges/KRKN.png | € 3,311,894.45 | 1717265729 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 21 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.0124902618843 | Recently |
3797.62 | Kraken | 864.2420049 | /cdn/crypto/logos/exchanges/KRKN.png | $ 3,274,323.35 | 1717265731 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 22 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.0113801975448 | Recently |
3499.65 | Binance | 749.827 | /cdn/crypto/logos/exchanges/BINA.png | € 2,615,678.77 | 1717265816 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 23 | https://www.binance.com/en/trade/ETH_EUR | 0.00987359945022 | Recently |
3501.2 | Bitvavo | 735.21820119 | /cdn/crypto/logos/exchanges/BITV.png | € 2,570,528.26 | 1717265816 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 24 | https://account.bitvavo.com/markets/ETH-EUR | 0.00968123317387 | Recently |
0.056103 | Bitfinex | 534.17842037 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 29.92 | 1717265810 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 25 | https://www.bitfinex.com/t/ETH:BTC | 0.00703397418029 | Recently |
3794.9 | Bitstamp | 522.45831131 | /cdn/crypto/logos/exchanges/BSTP.png | $ 1,976,177.90 | 1717265815 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 26 | https://www.bitstamp.net/markets/eth/usd | 0.00687964569869 | Recently |
3801.24 | Coinbase | 509.74623014 | /cdn/crypto/logos/exchanges/GDAX.png | $ 1,928,591.04 | 1717265816 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 27 | https://pro.coinbase.com/trade/ETH-USDT | 0.00671225509039 | Recently |
2976.31 | Coinbase | 475.9954067 | /cdn/crypto/logos/exchanges/GDAX.png | £ 1,414,436.63 | 1717265816 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 28 | https://pro.coinbase.com/trade/ETH-GBP | 0.0062678297606 | Recently |
3802.9 | Bitfinex | 472.66761274 | /cdn/crypto/logos/exchanges/BFNX.png | $ 1,792,896.97 | 1717265801 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 29 | https://www.bitfinex.com/t/ETH:USD | 0.00622400991333 | Recently |
0.056135 | HitBTC | 453.6558 | /cdn/crypto/logos/exchanges/HITB.png | BTC 25.40 | 1717265004 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 30 | https://hitbtc.com/ETH-to-BTC | 0.00597366546879 | 14 minutes ago |
3500.1 | Bitstamp | 421.3943629 | /cdn/crypto/logos/exchanges/BSTP.png | € 1,472,491.89 | 1717265816 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 31 | https://www.bitstamp.net/markets/eth/eur | 0.00554885213503 | Recently |
3800.3 | HTX | 286.44006589 | /cdn/crypto/logos/exchanges/HUOB.png | $ 1,082,270.65 | 1717265816 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 32 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.00377179599707 | Recently |
0.05599652 | Mercatox | 241.72124181 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 13.56 | 1717265619 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 33 | https://mercatox.com/exchange/ETH/BTC | 0.00318294582649 | Recently |
0.05609 | Kucoin | 161.9512179 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 9.06 | 1717265556 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 34 | https://trade.kucoin.com/ETH-BTC | 0.00213254718224 | 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 | 35 | https://poloniex.com/exchange#BTC_ETH | 0.00139886660415 | 10 months ago |
2979.27 | Kraken | 91.33593161 | /cdn/crypto/logos/exchanges/KRKN.png | £ 271,490.18 | 1717265730 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 36 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.00120269662753 | Recently |
3797.61 | EXMO | 74.33684753 | /cdn/crypto/logos/exchanges/EXMO.png | $ 281,165.74 | 1717265752 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 37 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.000978855465198 | Recently |
3077.11 | EXMO | 72.2098 | /cdn/crypto/logos/exchanges/EXMO.png | £ 221,391.78 | 1717265754 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 38 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000950846850781 | Recently |
3501.89 | Tidex | 69.040486 | /cdn/crypto/logos/exchanges/TIDE.png | € 240,831.30 | 1717265779 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 39 | https://tidex.com/exchange/ETH/EUR | 0.000909113841743 | Recently |
4067.83 | EXMO | 52.89241477 | /cdn/crypto/logos/exchanges/EXMO.png | $ 215,522.29 | 1717265723 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 40 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000696478677607 | Recently |
0.05611032 | EXMO | 49.79635792 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 2.79 | 1717265752 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 41 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.000655710306753 | Recently |
0.05631935 | Upbit | 39.5786238 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 2.21 | 1717265028 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 42 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 0.000521164852949 | 13 minutes ago |
0.05611174 | Bitstamp | 39.2655117 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 2.20 | 1717265813 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 43 | https://www.bitstamp.net/markets/eth/btc | 0.000517041843964 | Recently |
0.056117 | Crypto.com | 37.9132 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 2.12 | 1717265253 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 44 | https://crypto.com/exchange/trade/ETH_BTC | 0.000499234824401 | 9 minutes ago |
0.056131 | Gate.io | 22.177 | /cdn/crypto/logos/exchanges/GATE.png | BTC 1.24 | 1717265419 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 45 | https://gate.io/trade/ETH_BTC | 0.000292023113341 | 7 minutes ago |
2979.3 | Bitstamp | 17.38906685 | /cdn/crypto/logos/exchanges/BSTP.png | £ 51,700.06 | 1717265814 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 46 | https://www.bitstamp.net/markets/eth/gbp | 0.000228976391741 | Recently |
3797.7 | Bitstamp | 16.77693669 | /cdn/crypto/logos/exchanges/BSTP.png | $ 63,460.92 | 1717265814 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 47 | https://www.bitstamp.net/markets/eth/usdt | 0.000220915961787 | Recently |
0.056097 | HTX | 7.3053 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.408303 | 1717265787 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 48 | https://www.huobi.com/en-us/exchange/eth_btc | 9.61949970642E-5 | Recently |
0.05616 | bitFlyer | 7.2179669 | /cdn/crypto/logos/exchanges/BITF.png | BTC 0.403239 | 1717265781 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 49 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 9.50450090695E-5 | Recently |
3743.69 | Mercatox | 7.1904593 | /cdn/crypto/logos/exchanges/MRTX.png | $ 27,056.24 | 1717265506 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 50 | https://mercatox.com/exchange/ETH/USDT | 9.46827934861E-5 | 5 minutes ago |
3502.5 | Bitfinex | 6.34266236 | /cdn/crypto/logos/exchanges/BFNX.png | € 22,118.16 | 1717265814 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 51 | https://www.bitfinex.com/t/ETH:EUR | 8.35191418695E-5 | Recently |
3520 | EXMO | 4.51890528 | /cdn/crypto/logos/exchanges/EXMO.png | € 15,793.57 | 1717265753 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 52 | https://exmo.com/en/trade#?pair=ETH_EUR | 5.95042065546E-5 | Recently |
3801.54 | Upbit | 1.07826718 | /cdn/crypto/logos/exchanges/UPBT.png | $ 4,080.52 | 1717265777 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 53 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 1.41984460891E-5 | Recently |
2965.53 | Gemini | 0.697494 | /cdn/crypto/logos/exchanges/GEMN.png | £ 2,066.20 | 1717234995 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 54 | https://gemini.com/?symbol=ETHGBP | 9.18448705492E-6 | 9 hours ago |
2988.3 | Bitfinex | 0.57171233 | /cdn/crypto/logos/exchanges/BFNX.png | £ 1,701.80 | 1717265817 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 55 | https://www.bitfinex.com/t/ETH:GBP | 7.52821457106E-6 | Recently |
597830 | Bitfinex | 0.08630139 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 51,365.07 | 1717265802 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 56 | https://www.bitfinex.com/t/ETH:JPY | 1.13640260601E-6 | Recently |
3492.67 | Gemini | 0.081841 | /cdn/crypto/logos/exchanges/GEMN.png | € 285.67 | 1717234737 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 57 | https://gemini.com/?symbol=ETHEUR | 1.0776689191E-6 | 9 hours ago |
598089 | Kraken | 0.01394146 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 8,312.74 | 1717265730 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 58 | https://trade.kraken.com/markets/kraken/ETH/JPY | 1.83578867914E-7 | Recently |
3490 | CEX.IO | 0.01143 | /cdn/crypto/logos/exchanges/CXIO.png | € 39.89 | 1717265816 | ETH/EUR | https://cex.io/eth-eur | EUR | 59 | https://cex.io/eth-eur | 1.50508372886E-7 | Recently |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1717218122 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 60 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 13 hours ago |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1717200138 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 61 | https://www.lbank.info/exchange/eth/btc | 0 | 18 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1717265532 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 62 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | Recently |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1717200128 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 63 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 18 hours ago |
3769.49 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1717200121 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 64 | https://hitbtc.com/ETH-to-USD | 0 | 18 hours ago |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1717200121 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 65 | https://tidex.com/exchange/ETH/GBP | 0 | 18 hours ago |
0.0571 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1717265815 | ETH/BTC | https://cex.io/eth-btc | BTC | 66 | https://cex.io/eth-btc | 0 | Recently |
3750 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1717265816 | ETH/USDT | https://cex.io/eth-usdt | USDT | 67 | https://cex.io/eth-usdt | 0 | Recently |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1717265815 | ETH/GBP | https://cex.io/eth-gbp | GBP | 68 | https://cex.io/eth-gbp | 0 | Recently |
0.05569 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 0.00000000 | 1717200137 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 69 | https://gemini.com/?symbol=ETHBTC | 0 | 18 hours ago |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1717200140 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 70 | https://www.binance.com/en/trade/ETH_GBP | 0 | 18 hours ago |
3750 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1717265816 | ETH/USD | https://cex.io/eth-usd | USD | 71 | https://cex.io/eth-usd | 0 | Recently |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1717200137 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 72 | https://gate.io/trade/ETH_USD | 0 | 18 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3722.02 | 72.15 | 1.9384635225 | 3700.4 | 3973.9 | 92433.4985459 | CX |
4 | 3100.69 | 693.48 | 22.3653444878 | 2858.76 | 3973.9 | 110217.25509 | CX |
12 | 3892.18 | -98.01 | -2.51812608872 | 2814.12 | 4093.88 | 126740.214081 | CX |
26 | 2051.28 | 1742.89 | 84.965972466 | 2045.99 | 4093.88 | 136349.277277 | CX |
52 | 1877.06 | 1917.11 | 102.133655823 | 1520.85 | 4093.88 | 121788.788925 | CX |
156 | 2720.52 | 1073.65 | 39.4648817138 | 880 | 4867.81 | 223265.96544 | CX |
260 | 268.5 | 3525.67 | 1313.09869646 | 85.9 | 4867.81 | 964749.414788 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717199400 | 3760.41 | 12.1 | 0.32 | 3744.82 | 3846 | 3720.52 | 98338 |
1717113000 | 3748.31 | -18.21 | -0.48 | 3768.01 | 3824.07 | 3700.4 | 107805 |
1717026600 | 3766.52 | -77.54 | -2.02 | 3841.94 | 3884.24 | 3740.75 | 123634 |
1716940200 | 3844.06 | -48.64 | -1.25 | 3887.97 | 3926.6 | 3769.47 | 132166 |
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 |
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