Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.493 | Binance | 259398313 | /cdn/crypto/logos/exchanges/BINA.png | $ 127,938,898.91 | 1718841236 | XRP/USDT | https://www.binance.com/en/trade/XRP_USDT | USDT | 1 | https://www.binance.com/en/trade/XRP_USDT | 51.8164797191 | Recently |
0.4931 | Coinbase | 60516747.661 | /cdn/crypto/logos/exchanges/GDAX.png | $ 29,857,799.78 | 1718841228 | XRP/USD | https://pro.coinbase.com/trade/XRP-USD | USD | 2 | https://pro.coinbase.com/trade/XRP-USD | 12.0886091801 | Recently |
0.4931 | OKX | 48495595.4821 | /cdn/crypto/logos/exchanges/OKEX.png | $ 23,931,675.26 | 1718841229 | XRP/USDT | https://www.okx.com/trade-spot/XRP-USDT | USDT | 3 | https://www.okx.com/trade-spot/XRP-USDT | 9.68730679357 | Recently |
0.46125 | Bitstamp | 42318980.3719 | /cdn/crypto/logos/exchanges/BSTP.png | € 19,467,432.38 | 1718712325 | XRP/EUR | https://www.bitstamp.net/markets/xrp/eur | EUR | 4 | https://www.bitstamp.net/markets/xrp/eur | 8.45348823905 | 1 day ago |
7.6E-6 | Binance | 14282707 | /cdn/crypto/logos/exchanges/BINA.png | BTC 108.13 | 1718841238 | XRP/BTC | https://www.binance.com/en/trade/XRP_BTC | BTC | 5 | https://www.binance.com/en/trade/XRP_BTC | 2.85306249312 | Recently |
0.49408 | Bitstamp | 11390622.3428 | /cdn/crypto/logos/exchanges/BSTP.png | $ 5,596,597.90 | 1718712325 | XRP/USD | https://www.bitstamp.net/markets/xrp/usd | USD | 6 | https://www.bitstamp.net/markets/xrp/usd | 2.27535000049 | 1 day ago |
0.49268 | DigiFinex | 9996242 | /cdn/crypto/logos/exchanges/DGFX.png | $ 4,933,739.95 | 1718840826 | XRP/USDT | https://www.digifinex.com/en-ww/trade/USDT/XRP | USDT | 7 | https://www.digifinex.com/en-ww/trade/USDT/XRP | 1.99681356779 | 7 minutes ago |
0.45893 | Bitvavo | 8933005.00239 | /cdn/crypto/logos/exchanges/BITV.png | € 4,106,598.66 | 1718841237 | XRP/EUR | https://account.bitvavo.com/markets/XRP-EUR | EUR | 8 | https://account.bitvavo.com/markets/XRP-EUR | 1.78442514596 | Recently |
0.493 | Tidex | 7450843.81049 | /cdn/crypto/logos/exchanges/TIDE.png | $ 3,674,549.77 | 1718841226 | XRP/USDT | https://tidex.com/exchange/XRP/USDT | USDT | 9 | https://tidex.com/exchange/XRP/USDT | 1.48835392463 | Recently |
0.49196 | Kucoin | 5715790.97979 | /cdn/crypto/logos/exchanges/KUCN.png | $ 2,821,549.34 | 1718840304 | XRP/USDT | https://trade.kucoin.com/XRP-USDT | USDT | 10 | https://trade.kucoin.com/XRP-USDT | 1.14176597356 | 16 minutes ago |
0.49228 | Kraken | 3585427.33438 | /cdn/crypto/logos/exchanges/KRKN.png | $ 1,766,858.89 | 1718840927 | XRP/USD | https://trade.kraken.com/markets/kraken/XRP/USD | USD | 11 | https://trade.kraken.com/markets/kraken/XRP/USD | 0.716212147287 | 5 minutes ago |
0.0001387 | Binance | 2303142 | /cdn/crypto/logos/exchanges/BINA.png | ETH 321.40 | 1718841238 | XRP/ETH | https://www.binance.com/en/trade/XRP_ETH | ETH | 12 | https://www.binance.com/en/trade/XRP_ETH | 0.460067412748 | Recently |
0.4931 | LBank | 2235642.28 | /cdn/crypto/logos/exchanges/LBNK.png | $ 1,103,555.27 | 1718838770 | XRP/USDT | https://www.lbank.info/exchange/xrp/usdt | USDT | 13 | https://www.lbank.info/exchange/xrp/usdt | 0.446583909976 | 41 minutes ago |
77.98 | bitFlyer | 2159198.30606 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 168,490,807.43 | 1718841220 | XRP/JPY | https://cryptowat.ch/markets/bitflyer/XRP/JPY | JPY | 14 | https://cryptowat.ch/markets/bitflyer/XRP/JPY | 0.43131373501 | Recently |
0.4586 | Binance | 2095243 | /cdn/crypto/logos/exchanges/BINA.png | € 962,976.52 | 1718841236 | XRP/EUR | https://www.binance.com/en/trade/XRP_EUR | EUR | 15 | https://www.binance.com/en/trade/XRP_EUR | 0.418538251697 | Recently |
0.4932 | Coinbase | 2048007.42282 | /cdn/crypto/logos/exchanges/GDAX.png | $ 1,008,833.76 | 1718841233 | XRP/USDT | https://pro.coinbase.com/trade/XRP-USDT | USDT | 16 | https://pro.coinbase.com/trade/XRP-USDT | 0.409102641656 | Recently |
0.45858 | Kraken | 1942606.53957 | /cdn/crypto/logos/exchanges/KRKN.png | € 893,228.49 | 1718840926 | XRP/EUR | https://trade.kraken.com/markets/kraken/XRP/EUR | EUR | 17 | https://trade.kraken.com/markets/kraken/XRP/EUR | 0.388048137999 | 5 minutes ago |
7.59E-6 | OKX | 1853692.637 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 14.01 | 1718841139 | XRP/BTC | https://www.okx.com/trade-spot/XRP-BTC | BTC | 18 | https://www.okx.com/trade-spot/XRP-BTC | 0.370287014667 | Recently |
0.49308 | HTX | 1592919.75891 | /cdn/crypto/logos/exchanges/HUOB.png | $ 786,111.18 | 1718841230 | XRP/USDT | https://www.huobi.com/en-us/exchange/xrp_usdt | USDT | 19 | https://www.huobi.com/en-us/exchange/xrp_usdt | 0.31819595674 | Recently |
0.49291 | Gate.io | 1446032.156 | /cdn/crypto/logos/exchanges/GATE.png | $ 713,711.63 | 1718841056 | XRP/USDT | https://gate.io/trade/XRP_USDT | USDT | 20 | https://gate.io/trade/XRP_USDT | 0.28885421427 | Recently |
0.4926 | LATOKEN | 1392721.57 | /cdn/crypto/logos/exchanges/LATK.png | $ 687,529.67 | 1718840718 | XRP/USDT | https://exchange.latoken.com/exchange/XRP-USDT | USDT | 21 | https://exchange.latoken.com/exchange/XRP-USDT | 0.278205082183 | 9 minutes ago |
0.4589 | Coinbase | 1103246.2732 | /cdn/crypto/logos/exchanges/GDAX.png | € 506,796.28 | 1718841205 | XRP/EUR | https://pro.coinbase.com/trade/XRP-EUR | EUR | 22 | https://pro.coinbase.com/trade/XRP-EUR | 0.220380531697 | Recently |
0.49402 | Bitfinex | 1047118.4489 | /cdn/crypto/logos/exchanges/BFNX.png | $ 516,682.02 | 1718832992 | XRP/USD | https://www.bitfinex.com/t/XRP:USD | USD | 23 | https://www.bitfinex.com/t/XRP:USD | 0.209168638158 | 2 hours ago |
7.59E-6 | DigiFinex | 1011820 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 7.65 | 1718841042 | XRP/BTC | https://www.digifinex.com/en-ww/trade/BTC/XRP | BTC | 24 | https://www.digifinex.com/en-ww/trade/BTC/XRP | 0.20211754619 | Recently |
7.59E-6 | Bitstamp | 890752.447156 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 6.70 | 1718712323 | XRP/BTC | https://www.bitstamp.net/markets/xrp/btc | BTC | 25 | https://www.bitstamp.net/markets/xrp/btc | 0.177933524621 | 1 day ago |
0.535369 | EXMO | 827772.587412 | /cdn/crypto/logos/exchanges/EXMO.png | $ 442,059.80 | 1718841173 | XRP/USD | https://exmo.com/en/trade#?pair=XRP_USD | USD | 26 | https://exmo.com/en/trade#?pair=XRP_USD | 0.165352892976 | Recently |
7.59E-6 | Kucoin | 538711.9567 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 4.08 | 1718840295 | XRP/BTC | https://trade.kucoin.com/XRP-BTC | BTC | 27 | https://trade.kucoin.com/XRP-BTC | 0.107611174706 | 16 minutes ago |
7.6E-6 | Tidex | 464458.274235 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 3.52 | 1718841228 | XRP/BTC | https://tidex.com/exchange/XRP/BTC | BTC | 28 | https://tidex.com/exchange/XRP/BTC | 0.092778524536 | Recently |
0.0001384 | Kucoin | 449877.5354 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 62.50 | 1718839395 | XRP/ETH | https://trade.kucoin.com/XRP-ETH | ETH | 29 | https://trade.kucoin.com/XRP-ETH | 0.0898659282689 | 31 minutes ago |
0.49311 | Gemini | 423338.220592 | /cdn/crypto/logos/exchanges/GEMN.png | $ 209,058.10 | 1718841229 | XRP/USD | https://gemini.com/?symbol=XRPUSD | USD | 30 | https://gemini.com/?symbol=XRPUSD | 0.0845645296144 | Recently |
0.49312 | EXMO | 396239.231543 | /cdn/crypto/logos/exchanges/EXMO.png | $ 195,414.42 | 1718841142 | XRP/USDT | https://exmo.com/en/trade#?pair=XRP_USDT | USDT | 31 | https://exmo.com/en/trade#?pair=XRP_USDT | 0.0791513324342 | Recently |
0.4956 | Bitstamp | 384562.634544 | /cdn/crypto/logos/exchanges/BSTP.png | $ 191,365.76 | 1718712325 | XRP/USDT | https://www.bitstamp.net/markets/xrp/usdt | USDT | 32 | https://www.bitstamp.net/markets/xrp/usdt | 0.0768188571587 | 1 day ago |
7.59E-6 | Bitfinex | 278700.599295 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 2.11 | 1718832472 | XRP/BTC | https://www.bitfinex.com/t/XRP:BTC | BTC | 33 | https://www.bitfinex.com/t/XRP:BTC | 0.0556722354284 | 2 hours ago |
0.6007 | Poloniex | 236709.759792 | /cdn/crypto/logos/exchanges/POLO.png | $ 143,585.85 | 1692177812 | XRP/USDT | https://poloniex.com/exchange#USDT_XRP | USDT | 34 | https://poloniex.com/exchange#USDT_XRP | 0.0472842954364 | 10 months ago |
0.00013839 | LATOKEN | 192512.52 | /cdn/crypto/logos/exchanges/LATK.png | ETH 26.82 | 1718840524 | XRP/ETH | https://exchange.latoken.com/exchange/XRP-ETH | ETH | 35 | https://exchange.latoken.com/exchange/XRP-ETH | 0.0384556128098 | 12 minutes ago |
0.38746 | Bitstamp | 154300.864362 | /cdn/crypto/logos/exchanges/BSTP.png | £ 59,842.44 | 1718841198 | XRP/GBP | https://www.bitstamp.net/markets/xrp/gbp | GBP | 36 | https://www.bitstamp.net/markets/xrp/gbp | 0.0308225890769 | Recently |
0.0001386 | DigiFinex | 129918 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 18.15 | 1718841108 | XRP/ETH | https://www.digifinex.com/en-ww/trade/ETH/XRP | ETH | 37 | https://www.digifinex.com/en-ww/trade/ETH/XRP | 0.0259519552548 | Recently |
0.0001386 | OKX | 125613.602 | /cdn/crypto/logos/exchanges/OKEX.png | ETH 17.45 | 1718841233 | XRP/ETH | https://www.okx.com/trade-spot/XRP-ETH | ETH | 38 | https://www.okx.com/trade-spot/XRP-ETH | 0.0250921240975 | Recently |
7.6E-6 | EXMO | 114615.254574 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 0.867687 | 1718841141 | XRP/BTC | https://exmo.com/en/trade#?pair=XRP_BTC | BTC | 39 | https://exmo.com/en/trade#?pair=XRP_BTC | 0.0228951335322 | Recently |
7.6E-6 | LATOKEN | 107989.82 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.817400 | 1718841023 | XRP/BTC | https://exchange.latoken.com/exchange/XRP-BTC | BTC | 40 | https://exchange.latoken.com/exchange/XRP-BTC | 0.0215716604059 | Recently |
7.57E-6 | Upbit | 106296.671959 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.810038 | 1718841156 | XRP/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-XRP | BTC | 41 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-XRP | 0.0212334432058 | Recently |
7.59E-6 | HitBTC | 90185.5 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.682497 | 1718839929 | XRP/BTC | https://hitbtc.com/XRP-to-BTC | BTC | 42 | https://hitbtc.com/XRP-to-BTC | 0.0180151330888 | 22 minutes ago |
0.0001387 | Tidex | 70949.6246879 | /cdn/crypto/logos/exchanges/TIDE.png | ETH 9.90 | 1718841214 | XRP/ETH | https://tidex.com/exchange/XRP/ETH | ETH | 43 | https://tidex.com/exchange/XRP/ETH | 0.0141726434 | Recently |
0.45945 | EXMO | 69314.1715069 | /cdn/crypto/logos/exchanges/EXMO.png | € 31,964.71 | 1718841140 | XRP/EUR | https://exmo.com/en/trade#?pair=XRP_EUR | EUR | 44 | https://exmo.com/en/trade#?pair=XRP_EUR | 0.0138459511189 | Recently |
7.59E-6 | Gate.io | 65629.6981834 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.497112 | 1718841057 | XRP/BTC | https://gate.io/trade/XRP_BTC | BTC | 45 | https://gate.io/trade/XRP_BTC | 0.0131099538989 | Recently |
0.49287 | Crypto.com | 50148 | /cdn/crypto/logos/exchanges/CRTO.png | $ 24,704.12 | 1718839842 | XRP/USD | https://crypto.com/exchange/trade/XRP_USD | USD | 46 | https://crypto.com/exchange/trade/XRP_USD | 0.0100173852131 | 23 minutes ago |
0.0001384 | Kraken | 47278.4444633 | /cdn/crypto/logos/exchanges/KRKN.png | ETH 6.59 | 1718840912 | XRP/ETH | https://trade.kraken.com/markets/kraken/XRP/ETH | ETH | 47 | https://trade.kraken.com/markets/kraken/XRP/ETH | 0.00944417305707 | 5 minutes ago |
0.400909 | EXMO | 44227.3989662 | /cdn/crypto/logos/exchanges/EXMO.png | £ 17,759.22 | 1718841141 | XRP/GBP | https://exmo.com/en/trade#?pair=XRP_GBP | GBP | 48 | https://exmo.com/en/trade#?pair=XRP_GBP | 0.00883470711531 | Recently |
0.00013914 | EXMO | 25577.0115913 | /cdn/crypto/logos/exchanges/EXMO.png | ETH 3.56 | 1718841042 | XRP/ETH | https://exmo.com/en/trade#?pair=XRP_ETH | ETH | 49 | https://exmo.com/en/trade#?pair=XRP_ETH | 0.00510917240388 | Recently |
0.00013958 | HitBTC | 4445.4 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0.619847 | 1718841128 | XRP/ETH | https://hitbtc.com/XRP-to-ETH | ETH | 50 | https://hitbtc.com/XRP-to-ETH | 0.000887997212778 | Recently |
0.486137 | Upbit | 2019.84468665 | /cdn/crypto/logos/exchanges/UPBT.png | $ 999.41 | 1718841182 | XRP/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-XRP | USDT | 51 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-XRP | 0.000403476954152 | Recently |
0.48959 | Crypto.com | 1050 | /cdn/crypto/logos/exchanges/CRTO.png | $ 514.06 | 1718755397 | XRP/USDT | https://crypto.com/exchange/trade/XRP_USDT | USDT | 52 | https://crypto.com/exchange/trade/XRP_USDT | 0.000209744246506 | 24 hours ago |
7.62E-6 | HTX | 457.62 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.003464 | 1718841211 | XRP/BTC | https://www.huobi.com/en-us/exchange/xrp_btc | BTC | 53 | https://www.huobi.com/en-us/exchange/xrp_btc | 9.141253532E-5 | Recently |
7.59E-6 | Crypto.com | 294 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.002231 | 1718839844 | XRP/BTC | https://crypto.com/exchange/trade/XRP_BTC | BTC | 54 | https://crypto.com/exchange/trade/XRP_BTC | 5.87283890216E-5 | 23 minutes ago |
0.46 | CEX.IO | 66 | /cdn/crypto/logos/exchanges/CXIO.png | € 30.36 | 1718841236 | XRP/EUR | https://cex.io/xrp-eur | EUR | 55 | https://cex.io/xrp-eur | 1.31839240661E-5 | Recently |
2.062E-5 | Poloniex | 0.6667842 | /cdn/crypto/logos/exchanges/POLO.png | BTC 0.000010 | 1692177809 | XRP/BTC | https://poloniex.com/exchange#BTC_XRP | BTC | 56 | https://poloniex.com/exchange#BTC_XRP | 1.33194428201E-7 | 10 months ago |
0.49807 | CEX.IO | 0.665828 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.331629 | 1718841238 | XRP/USD | https://cex.io/xrp-usd | USD | 57 | https://cex.io/xrp-usd | 1.33003421107E-7 | Recently |
1.357E-5 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1718755338 | XRP/BTC | https://www.lbank.info/exchange/xrp/btc | BTC | 58 | https://www.lbank.info/exchange/xrp/btc | 0 | 24 hours ago |
0.000277 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | ETH 0.00000000 | 1718755338 | XRP/ETH | https://www.lbank.info/exchange/xrp/eth | ETH | 59 | https://www.lbank.info/exchange/xrp/eth | 0 | 24 hours ago |
87.408 | Kraken | 0 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 0.00000000 | 1718755327 | XRP/JPY | https://trade.kraken.com/markets/kraken/XRP/JPY | JPY | 60 | https://trade.kraken.com/markets/kraken/XRP/JPY | 0 | 24 hours ago |
2.082E-5 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1718840301 | XRP/BTC | https://www.bibox.com/en/exchange/basic/XRP_BTC | BTC | 61 | https://www.bibox.com/en/exchange/basic/XRP_BTC | 0 | 16 minutes ago |
0.00028752 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | ETH 0.00000000 | 1718840891 | XRP/ETH | https://www.bibox.com/en/exchange/basic/XRP_ETH | ETH | 62 | https://www.bibox.com/en/exchange/basic/XRP_ETH | 0 | 6 minutes ago |
7.68E-6 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1718841234 | XRP/BTC | https://cex.io/xrp-btc | BTC | 63 | https://cex.io/xrp-btc | 0 | Recently |
0.37696 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718841233 | XRP/GBP | https://cex.io/xrp-gbp | GBP | 64 | https://cex.io/xrp-gbp | 0 | Recently |
0.50195 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718841238 | XRP/USDT | https://cex.io/xrp-usdt | USDT | 65 | https://cex.io/xrp-usdt | 0 | Recently |
0.5257 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718755341 | XRP/GBP | https://www.binance.com/en/trade/XRP_GBP | GBP | 66 | https://www.binance.com/en/trade/XRP_GBP | 0 | 24 hours ago |
8.16E-6 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 0.00000000 | 1718755338 | XRP/BTC | https://pro.coinbase.com/trade/XRP-BTC | BTC | 67 | https://pro.coinbase.com/trade/XRP-BTC | 0 | 24 hours ago |
0.2221 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | £ 0.00000000 | 1718755338 | XRP/GBP | https://pro.coinbase.com/trade/XRP-GBP | GBP | 68 | https://pro.coinbase.com/trade/XRP-GBP | 0 | 24 hours ago |
0.00172397 | Upbit | 0 | /cdn/crypto/logos/exchanges/UPBT.png | ETH 0.00000000 | 1718755338 | XRP/ETH | https://upbit.com/exchange?code=CRIX.UPBIT.ETH-XRP | ETH | 69 | https://upbit.com/exchange?code=CRIX.UPBIT.ETH-XRP | 0 | 24 hours ago |
0.48041 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718755332 | XRP/USD | https://gate.io/trade/XRP_USD | USD | 70 | https://gate.io/trade/XRP_USD | 0 | 24 hours ago |
0.3507 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718840892 | XRP/USDT | https://www.bibox.com/en/exchange/basic/XRP_USDT | USDT | 71 | https://www.bibox.com/en/exchange/basic/XRP_USDT | 0 | 6 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.4805 | 0.0126 | 2.62226847034 | 0.4601 | 0.5566 | 78458525.5201 | CX |
4 | 0.5369 | -0.0438 | -8.15794375116 | 0.4601 | 0.5566 | 57883160.5331 | CX |
12 | 0.6323 | -0.1392 | -22.0148663609 | 0.4315 | 0.6453 | 70740900.218 | CX |
26 | 0.6115 | -0.1184 | -19.3622240392 | 0.4315 | 0.785 | 84390009.285 | CX |
52 | 0.48734 | 0.00576 | 1.18192637584 | 0.39948 | 0.95 | 79579133.3488 | CX |
156 | 0.79684 | -0.30374 | -38.1180663621 | 0.28704 | 1.42 | 54521637.155 | CX |
260 | 0.4275 | 0.0656 | 15.3450292398 | 0.1105 | 1.98 | 77736219.6411 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718754600 | 0.4901 | -0.0141 | -2.80 | 0.5051 | 0.5566 | 0.47 | 141228072 |
1718668200 | 0.5042 | 0.0158 | 3.24 | 0.4892 | 0.5209 | 0.4837 | 126829806 |
1718581800 | 0.4884 | -0.0022 | -0.45 | 0.4888 | 0.4993 | 0.4875 | 31505729 |
1718495400 | 0.4906 | 0.0167 | 3.52 | 0.4744 | 0.5049 | 0.4737 | 45807967 |
1718409000 | 0.4739 | -0.0037 | -0.77 | 0.4779 | 0.4811 | 0.4601 | 72961236 |
1718322600 | 0.4776 | -0.0138 | -2.81 | 0.4906 | 0.49155 | 0.4754 | 57180104 |
1718236200 | 0.4914 | 0.011 | 2.29 | 0.4805 | 0.4981 | 0.474 | 73696761 |
1718149800 | 0.4804 | -0.016 | -3.22 | 0.4965 | 0.5021 | 0.4712 | 91197992 |
1718063400 | 0.4964 | -0.0022 | -0.44 | 0.4984 | 0.5059 | 0.4932 | 39084332 |
1717977000 | 0.4986 | 0.0054 | 1.09 | 0.4927 | 0.4994 | 0.4909 | 21257679 |
1717890600 | 0.4932 | -0.0056 | -1.12 | 0.4974 | 0.5007 | 0.4898 | 36155438 |
1717804200 | 0.4988 | -0.0231 | -4.43 | 0.5213 | 0.5277 | 0.4606 | 93570202 |
1717717800 | 0.5219 | -0.0038 | -0.72 | 0.5259 | 0.545 | 0.5163 | 43348455 |
1717631400 | 0.5257 | -0.0001 | -0.02 | 0.52513 | 0.5331 | 0.5239 | 70576133 |
1717545000 | 0.5258 | 0.0058 | 1.12 | 0.5198 | 0.5304 | 0.5182 | 48830317 |
1717458600 | 0.52 | 0.0063 | 1.23 | 0.5144 | 0.5229 | 0.5115 | 45475440 |
1717372200 | 0.5137 | -0.0044 | -0.85 | 0.5181 | 0.52054 | 0.5079 | 24941069 |
1717285800 | 0.5181 | 0.0001 | 0.02 | 0.5174 | 0.5214 | 0.5169 | 16768629 |
1717199400 | 0.518 | -0.0009 | -0.17 | 0.5181 | 0.5255 | 0.5115 | 46678455 |
1717113000 | 0.5189 | -0.0039 | -0.75 | 0.5238 | 0.5278 | 0.5124 | 51977935 |
1717026600 | 0.5228 | -0.0057 | -1.08 | 0.5287 | 0.5327 | 0.5195 | 43196695 |
1716940200 | 0.5285 | -0.0056 | -1.05 | 0.5336 | 0.535 | 0.5208 | 48865595 |
1716853800 | 0.5341 | 0.006 | 1.14 | 0.5276 | 0.5405 | 0.523 | 64226797 |
1716767400 | 0.5281 | -0.0132 | -2.44 | 0.5414 | 0.5419 | 0.5251 | 27327443 |
1716681000 | 0.5413 | 0.0057 | 1.06 | 0.5347 | 0.5425 | 0.5331 | 30868600 |
1716594600 | 0.5356 | 0.0071 | 1.34 | 0.5272 | 0.5372 | 0.5166 | 56258407 |
1716508200 | 0.5285 | 0.0019 | 0.36 | 0.5267 | 0.5483 | 0.5026 | 105942963 |
1716421800 | 0.5266 | -0.0102 | -1.90 | 0.5369 | 0.5381 | 0.5224 | 64970230 |
1716335400 | 0.5368 | -0.0007 | -0.13 | 0.5371 | 0.5571 | 0.5317 | 100516663 |
1716249000 | 0.5375 | 0.0279 | 5.47 | 0.5103 | 0.5375 | 0.5062 | 95652860 |
1716162600 | 0.5096 | -0.0116 | -2.23 | 0.5211 | 0.5237 | 0.5064 | 27837929 |
1716076200 | 0.5212 | -0.0021 | -0.40 | 0.5231 | 0.5258 | 0.5189 | 18918452 |
1715989800 | 0.5233 | 0.0076 | 1.47 | 0.5159 | 0.5294 | 0.5134 | 45530223 |
1715903400 | 0.5157 | -0.0038 | -0.73 | 0.5187 | 0.5226 | 0.5123 | 59408387 |
1715817000 | 0.5195 | 0.0198 | 3.96 | 0.5006 | 0.52 | 0.4964 | 58266134 |
1715730600 | 0.4997 | -0.0048 | -0.95 | 0.5047 | 0.516 | 0.49693 | 51131760 |
1715644200 | 0.5045 | 0.0051 | 1.02 | 0.50022 | 0.5119 | 0.4866 | 47393903 |
1715557800 | 0.4994 | -0.0062 | -1.23 | 0.5056 | 0.5086 | 0.4956 | 19680954 |
1715471400 | 0.5056 | 0.0034 | 0.68 | 0.503 | 0.5076 | 0.5004 | 22349908 |
1715385000 | 0.5022 | -0.0187 | -3.59 | 0.5199 | 0.5204 | 0.497 | 54668181 |
1715298600 | 0.5209 | 0.0033 | 0.64 | 0.5175 | 0.5235 | 0.5086 | 46847206 |
1715212200 | 0.5176 | -0.0073 | -1.39 | 0.5258 | 0.5297 | 0.5151 | 54861030 |
1715125800 | 0.5249 | -0.0159 | -2.94 | 0.5395 | 0.5443 | 0.5217 | 57769038 |
1715039400 | 0.5408 | 0.0113 | 2.13 | 0.5298 | 0.57 | 0.5248 | 110879619 |
1714953000 | 0.5295 | -0.0006 | -0.11 | 0.5299 | 0.5334 | 0.5241 | 23476939 |
1714866600 | 0.5301 | -0.0016 | -0.30 | 0.5314 | 0.5411 | 0.5275 | 35730118 |
1714780200 | 0.5317 | 0.0135 | 2.61 | 0.5184 | 0.55 | 0.51459 | 67974686 |
1714693800 | 0.5182 | 0.0002 | 0.04 | 0.517 | 0.5247 | 0.5062 | 81897598 |
1714607400 | 0.518 | 0.0174 | 3.48 | 0.5007 | 0.5209 | 0.478 | 106197515 |
1714521000 | 0.5006 | -0.0145 | -2.81 | 0.5141 | 0.5197 | 0.4878 | 76726301 |
1714434600 | 0.5151 | 0.0046 | 0.90 | 0.51001 | 0.5174 | 0.4986 | 107458182 |
1714348200 | 0.5105 | -0.0078 | -1.50 | 0.5176 | 0.5249 | 0.5084 | 27152531 |
1714261800 | 0.5183 | -0.0079 | -1.50 | 0.5257 | 0.5264 | 0.5093 | 39259696 |
1714175400 | 0.5262 | 0.0008 | 0.15 | 0.5257 | 0.5361 | 0.5142 | 53339748 |
1714089000 | 0.5254 | -0.0013 | -0.25 | 0.5278 | 0.5326 | 0.5135 | 60141348 |
1714002600 | 0.5267 | -0.0185 | -3.39 | 0.5456 | 0.5519 | 0.521 | 80555518 |
1713916200 | 0.5452 | -0.0107 | -1.92 | 0.5559 | 0.6011 | 0.5419 | 74817016 |
1713829800 | 0.5559 | 0.0312 | 5.95 | 0.5205 | 0.572 | 0.5205 | 86704005 |
1713743400 | 0.5247 | -0.004 | -0.76 | 0.5266 | 0.53709 | 0.5179 | 45747172 |
1713657000 | 0.5287 | 0.0241 | 4.78 | 0.5029 | 0.5306 | 0.4983 | 72491593 |
1713570600 | 0.5046 | 0.0015 | 0.30 | 0.5018 | 0.511 | 0.4669 | 108380868 |
1713484200 | 0.5031 | 0.0084 | 1.70 | 0.4964 | 0.5065 | 0.4856 | 71809344 |
1713397800 | 0.4947 | -0.0022 | -0.44 | 0.4957 | 0.528 | 0.4718 | 97266698 |
1713311400 | 0.4969 | -0.0002 | -0.04 | 0.4961 | 0.5023 | 0.476 | 100117260 |
1713225000 | 0.4971 | -0.0078 | -1.54 | 0.5019 | 0.5194 | 0.4814 | 121079574 |
1713138600 | 0.5049 | 0.0232 | 4.82 | 0.4809 | 0.5076 | 0.4641 | 180411929 |
1713052200 | 0.4817 | -0.066 | -12.05 | 0.5465 | 0.5492 | 0.4315 | 245755768 |
1712965800 | 0.5477 | -0.0612 | -10.05 | 0.60915 | 0.6158 | 0.5106 | 179002108 |
1712879400 | 0.6089 | -0.0086 | -1.39 | 0.6161 | 0.6214 | 0.603 | 69971691 |
1712793000 | 0.6175 | 0.0044 | 0.72 | 0.6138 | 0.6204 | 0.592 | 87624076 |
1712706600 | 0.6131 | -0.0032 | -0.52 | 0.6154 | 0.6429 | 0.6015 | 107455674 |
1712620200 | 0.6163 | 0.0215 | 3.61 | 0.594 | 0.6265 | 0.5883 | 91060247 |
1712533800 | 0.5948 | 0.0007 | 0.12 | 0.59327 | 0.6031 | 0.5895 | 38851872 |
1712447400 | 0.5941 | 0.006 | 1.02 | 0.5869 | 0.599 | 0.5856 | 36155135 |
1712361000 | 0.5881 | -0.005 | -0.84 | 0.5931 | 0.5943 | 0.5689 | 76687454 |
1712274600 | 0.5931 | 0.0172 | 2.99 | 0.5741 | 0.62 | 0.5623 | 126360168 |
1712188200 | 0.5759 | -0.0098 | -1.67 | 0.5868 | 0.59355 | 0.5662 | 94131664 |
1712101800 | 0.5857 | -0.0263 | -4.30 | 0.6111 | 0.6186 | 0.5791 | 133744373 |
1712015400 | 0.612 | -0.0167 | -2.66 | 0.6285 | 0.6337 | 0.5945 | 78286627 |
1711929000 | 0.6287 | 0.0077 | 1.24 | 0.6214 | 0.6301 | 0.61988 | 32630217 |
1711842600 | 0.621 | -0.01026 | -1.63 | 0.6289 | 0.6373 | 0.618 | 51520944 |
1711756200 | 0.63126 | 0.00616 | 0.99 | 0.6234 | 0.6453 | 0.6088 | 93184697 |
1711669800 | 0.6251 | 0.0142 | 2.32 | 0.6119 | 0.6379 | 0.6029 | 101170065 |
1711583400 | 0.6109 | -0.0212 | -3.35 | 0.6323 | 0.6348 | 0.6063 | 87466427 |
1711497000 | 0.6321 | -0.0078 | -1.22 | 0.6404 | 0.6531 | 0.6254 | 73072426 |
1711410600 | 0.6399 | 0.0063 | 0.99 | 0.631 | 0.663 | 0.6267 | 130656962 |
1711324200 | 0.6336 | 0.0154 | 2.49 | 0.6181 | 0.6357 | 0.6136 | 52358871 |
1711237800 | 0.6182 | 0.0084 | 1.38 | 0.6106 | 0.651 | 0.6034 | 38824441 |
1711151400 | 0.6098 | -0.0318 | -4.96 | 0.6406 | 0.6453 | 0.5986 | 101174996 |
1711065000 | 0.6416 | 0.0295 | 4.82 | 0.6085 | 0.655 | 0.5974 | 137241110 |
1710978600 | 0.6121 | 0.0269 | 4.60 | 0.5864 | 0.6188 | 0.5686 | 125957272 |
1710892200 | 0.5852 | -0.0691 | -10.56 | 0.6434 | 0.649 | 0.5713 | 179719719 |
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