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 | 99.1523553789 | 10 months ago |
3796.6 | Binance | 30238.1307 | /cdn/crypto/logos/exchanges/BINA.png | $ 114,770,740.63 | 1717384538 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 0.40756060834 | Recently |
3796.9 | OKX | 8072.66266 | /cdn/crypto/logos/exchanges/OKEX.png | $ 30,637,264.26 | 1717384537 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 3 | https://www.okx.com/trade-spot/ETH-USDT | 0.108806306093 | Recently |
3794.54 | Coinbase | 7490.09571222 | /cdn/crypto/logos/exchanges/GDAX.png | $ 28,415,958.19 | 1717384536 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 4 | https://pro.coinbase.com/trade/ETH-USD | 0.100954255251 | Recently |
3794.34 | Crypto.com | 3068.2701 | /cdn/crypto/logos/exchanges/CRTO.png | $ 11,634,935.66 | 1717384533 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 5 | https://crypto.com/exchange/trade/ETH_USD | 0.0413552689785 | Recently |
3796.81 | Tidex | 3039.2233302 | /cdn/crypto/logos/exchanges/TIDE.png | $ 11,534,985.10 | 1717384518 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 6 | https://tidex.com/exchange/ETH/USDT | 0.0409637659691 | Recently |
0.05559 | Binance | 2956.779 | /cdn/crypto/logos/exchanges/BINA.png | BTC 164.35 | 1717384538 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 7 | https://www.binance.com/en/trade/ETH_BTC | 0.0398525510694 | Recently |
3796.52 | LATOKEN | 1163.78714 | /cdn/crypto/logos/exchanges/LATK.png | $ 4,414,121.80 | 1717383982 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 8 | https://exchange.latoken.com/exchange/ETH-USDT | 0.0156859496198 | 9 minutes ago |
3797.51 | DigiFinex | 1022.9847 | /cdn/crypto/logos/exchanges/DGFX.png | $ 3,881,338.33 | 1717384350 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 9 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.0137881627271 | Recently |
0.05559 | OKX | 726.787793 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 40.40 | 1717384508 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 10 | https://www.okx.com/trade-spot/ETH-BTC | 0.00979591225356 | Recently |
597789 | bitFlyer | 537.1984012 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 320,983,249.30 | 1717384536 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 11 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.0072405569433 | Recently |
0.05559 | Coinbase | 481.0800457 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 26.75 | 1717384525 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 12 | https://pro.coinbase.com/trade/ETH-BTC | 0.00648417317958 | Recently |
3796.77 | Kucoin | 418.5141256 | /cdn/crypto/logos/exchanges/KUCN.png | $ 1,588,035.25 | 1717384399 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 13 | https://trade.kucoin.com/ETH-USDT | 0.00564088677705 | Recently |
3796 | LBank | 361.7251 | /cdn/crypto/logos/exchanges/LBNK.png | $ 1,374,206.37 | 1717384534 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 14 | https://www.lbank.info/exchange/eth/usdt | 0.00487546347591 | Recently |
3795.94 | Crypto.com | 315.8904 | /cdn/crypto/logos/exchanges/CRTO.png | $ 1,199,641.47 | 1717384533 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 15 | https://crypto.com/exchange/trade/ETH_USDT | 0.00425768659015 | Recently |
3793.2 | Kraken | 308.9344576 | /cdn/crypto/logos/exchanges/KRKN.png | $ 1,171,873.94 | 1717384236 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 16 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.00416393184902 | 5 minutes ago |
0.05566 | DigiFinex | 280.9016 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 15.62 | 1717383768 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 17 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.00378609471979 | 13 minutes ago |
0.05559 | Tidex | 277.8293428 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 15.44 | 1717384480 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 18 | https://tidex.com/exchange/ETH/BTC | 0.00374468571122 | Recently |
3807.98 | Gate.io | 270.5624 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,027,136.72 | 1717382958 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 19 | https://gate.io/trade/ETH_USDT | 0.00364673919271 | 26 minutes ago |
3794.52 | Gemini | 244.090875 | /cdn/crypto/logos/exchanges/GEMN.png | $ 926,283.68 | 1717384538 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 20 | https://gemini.com/?symbol=ETHUSD | 0.00328994627651 | Recently |
3496.32 | Coinbase | 222.63468566 | /cdn/crypto/logos/exchanges/GDAX.png | € 778,398.03 | 1717384539 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 21 | https://pro.coinbase.com/trade/ETH-EUR | 0.00300075189255 | Recently |
3798.9 | Bitfinex | 191.10581632 | /cdn/crypto/logos/exchanges/BFNX.png | $ 727,219.40 | 1717384536 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 22 | https://www.bitfinex.com/t/ETH:USD | 0.00257579423574 | Recently |
3797.16 | Coinbase | 180.92692641 | /cdn/crypto/logos/exchanges/GDAX.png | $ 687,514.10 | 1717384538 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 23 | https://pro.coinbase.com/trade/ETH-USDT | 0.00243859942681 | Recently |
3794.8 | Bitstamp | 160.46049985 | /cdn/crypto/logos/exchanges/BSTP.png | $ 607,406.91 | 1717384536 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 24 | https://www.bitstamp.net/markets/eth/usd | 0.00216274542835 | Recently |
3497.05 | Binance | 108.4093 | /cdn/crypto/logos/exchanges/BINA.png | € 379,110.98 | 1717384535 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 25 | https://www.binance.com/en/trade/ETH_EUR | 0.00146118027917 | 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 | 26 | https://poloniex.com/exchange#BTC_ETH | 0.00143185530791 | 10 months ago |
0.055573 | HitBTC | 85.5364 | /cdn/crypto/logos/exchanges/HITB.png | BTC 4.76 | 1717384117 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 27 | https://hitbtc.com/ETH-to-BTC | 0.00115289094968 | 7 minutes ago |
3797.31 | HTX | 72.49812136 | /cdn/crypto/logos/exchanges/HUOB.png | $ 274,600.83 | 1717384533 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 28 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.000977156251427 | Recently |
3495.6 | Bitstamp | 62.14275187 | /cdn/crypto/logos/exchanges/BSTP.png | € 217,594.49 | 1717384536 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 29 | https://www.bitstamp.net/markets/eth/eur | 0.00083758278603 | Recently |
3497.7 | Bitvavo | 60.66539861 | /cdn/crypto/logos/exchanges/BITV.png | € 212,052.78 | 1717384539 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 30 | https://account.bitvavo.com/markets/ETH-EUR | 0.000817670477318 | Recently |
2975.92 | Coinbase | 49.47802399 | /cdn/crypto/logos/exchanges/GDAX.png | £ 147,332.12 | 1717384538 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 31 | https://pro.coinbase.com/trade/ETH-GBP | 0.000666882941835 | Recently |
3495.19 | Kraken | 44.65447251 | /cdn/crypto/logos/exchanges/KRKN.png | € 156,164.83 | 1717384234 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 32 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.000601869347078 | 5 minutes ago |
0.055594 | Bitfinex | 42.50235849 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 2.36 | 1717384535 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 33 | https://www.bitfinex.com/t/ETH:BTC | 0.000572862365532 | Recently |
0.0556 | Kucoin | 41.1289162 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 2.29 | 1717384419 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 34 | https://trade.kucoin.com/ETH-BTC | 0.000554350606958 | Recently |
0.05611353 | Mercatox | 31.58013215 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 1.78 | 1717384481 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 35 | https://mercatox.com/exchange/ETH/BTC | 0.000425648595748 | Recently |
0.05563 | Gemini | 29.822836 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 1.65 | 1717384523 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 36 | https://gemini.com/?symbol=ETHBTC | 0.000401963114161 | Recently |
0.05553369 | EXMO | 19.5468221 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 1.09 | 1717384520 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 37 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.000263459232491 | Recently |
3792.72 | EXMO | 17.53123855 | /cdn/crypto/logos/exchanges/EXMO.png | $ 66,417.20 | 1717384519 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 38 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.00023629245866 | Recently |
3497.14 | Gemini | 14.581266 | /cdn/crypto/logos/exchanges/GEMN.png | € 50,981.00 | 1717384528 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 39 | https://gemini.com/?symbol=ETHEUR | 0.000196531647418 | Recently |
3064.17 | EXMO | 13.6521 | /cdn/crypto/logos/exchanges/EXMO.png | £ 41,879.85 | 1717384521 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 40 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000184008007516 | Recently |
3496.29 | Tidex | 10.7975906 | /cdn/crypto/logos/exchanges/TIDE.png | € 37,770.51 | 1717384395 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 41 | https://tidex.com/exchange/ETH/EUR | 0.000145533883599 | Recently |
4046.28 | EXMO | 8.75428154 | /cdn/crypto/logos/exchanges/EXMO.png | $ 35,479.58 | 1717384491 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 42 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000117993415182 | Recently |
0.05558815 | Bitstamp | 7.0598664 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 0.391730 | 1717384538 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 43 | https://www.bitstamp.net/markets/eth/btc | 9.51554668947E-5 | Recently |
0.055631 | Gate.io | 6.3911 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.354730 | 1717382958 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 44 | https://gate.io/trade/ETH_BTC | 8.61415882418E-5 | 26 minutes ago |
2973.96 | Kraken | 5.13613714 | /cdn/crypto/logos/exchanges/KRKN.png | £ 15,280.29 | 1717384235 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 45 | https://trade.kraken.com/markets/kraken/ETH/GBP | 6.92267388504E-5 | 5 minutes ago |
3796 | Bitstamp | 3.91902577 | /cdn/crypto/logos/exchanges/BSTP.png | $ 14,904.23 | 1717384536 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 46 | https://www.bitstamp.net/markets/eth/usdt | 5.28220657145E-5 | Recently |
0.055576 | HTX | 3.9083 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.217290 | 1717384533 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 47 | https://www.huobi.com/en-us/exchange/eth_btc | 5.26774998553E-5 | Recently |
0.05558 | bitFlyer | 3.7210353 | /cdn/crypto/logos/exchanges/BITF.png | BTC 0.207121 | 1717384535 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 48 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 5.01534775932E-5 | Recently |
596420 | Bitfinex | 2.65207579 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 1,579,537.64 | 1717384538 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 49 | https://www.bitfinex.com/t/ETH:JPY | 3.57456495264E-5 | Recently |
0.055585 | Crypto.com | 2.0307 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.112823 | 1717384539 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 50 | https://crypto.com/exchange/trade/ETH_BTC | 2.73705188845E-5 | Recently |
3494.3 | Bitfinex | 1.3641403 | /cdn/crypto/logos/exchanges/BFNX.png | € 4,767.13 | 1717384537 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 51 | https://www.bitfinex.com/t/ETH:EUR | 1.83863829429E-5 | Recently |
3766.8 | Mercatox | 0.88583749 | /cdn/crypto/logos/exchanges/MRTX.png | $ 3,382.32 | 1717384239 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 52 | https://mercatox.com/exchange/ETH/USDT | 1.1939642364E-5 | 5 minutes ago |
2977.5 | Bitstamp | 0.82234393 | /cdn/crypto/logos/exchanges/BSTP.png | £ 2,440.12 | 1717384539 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 53 | https://www.bitstamp.net/markets/eth/gbp | 1.10838528909E-5 | Recently |
0.05561529 | Upbit | 0.61578537 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.034247 | 1717383871 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 54 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 8.29978091218E-6 | 11 minutes ago |
3513.06 | EXMO | 0.4536 | /cdn/crypto/logos/exchanges/EXMO.png | € 1,590.38 | 1717384520 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 55 | https://exmo.com/en/trade#?pair=ETH_EUR | 6.11378705175E-6 | Recently |
3791.74 | Upbit | 0.15636542 | /cdn/crypto/logos/exchanges/UPBT.png | $ 587.11 | 1717384259 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 56 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 2.10755044122E-6 | Recently |
598565 | Kraken | 0.04165107 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 24,921.38 | 1717384235 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 57 | https://trade.kraken.com/markets/kraken/ETH/JPY | 5.61388387252E-7 | 5 minutes ago |
2981.7 | Bitfinex | 0.01988621 | /cdn/crypto/logos/exchanges/BFNX.png | £ 59.17 | 1717384536 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 58 | https://www.bitfinex.com/t/ETH:GBP | 2.68033626998E-7 | Recently |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1717372936 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 59 | https://www.lbank.info/exchange/eth/btc | 0 | 3 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1717384171 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 60 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | 6 minutes ago |
3750 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1717384537 | ETH/USDT | https://cex.io/eth-usdt | USDT | 61 | https://cex.io/eth-usdt | 0 | Recently |
2963.3 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | £ 0.00000000 | 1717384527 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 62 | https://gemini.com/?symbol=ETHGBP | 0 | Recently |
3785.18 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1717372920 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 63 | https://hitbtc.com/ETH-to-USD | 0 | 3 hours ago |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1717372935 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 64 | https://gate.io/trade/ETH_USD | 0 | 3 hours ago |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1717372936 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 65 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 3 hours ago |
3790.33 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1717384538 | ETH/USD | https://cex.io/eth-usd | USD | 66 | https://cex.io/eth-usd | 0 | Recently |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1717374096 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 67 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 3 hours ago |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1717384538 | ETH/GBP | https://cex.io/eth-gbp | GBP | 68 | https://cex.io/eth-gbp | 0 | Recently |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1717372921 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 69 | https://tidex.com/exchange/ETH/GBP | 0 | 3 hours ago |
0.0557 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1717384538 | ETH/BTC | https://cex.io/eth-btc | BTC | 70 | https://cex.io/eth-btc | 0 | Recently |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1717372938 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 71 | https://www.binance.com/en/trade/ETH_GBP | 0 | 3 hours ago |
3490 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1717384538 | ETH/EUR | https://cex.io/eth-eur | EUR | 72 | https://cex.io/eth-eur | 0 | Recently |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3825.74 | -31.18 | -0.815005724383 | 3700.4 | 3973.9 | 89438.7674028 | CX |
4 | 3140.53 | 654.03 | 20.8254657653 | 2858.76 | 3973.9 | 110189.497463 | CX |
12 | 3880.98 | -86.42 | -2.22675715927 | 2814.12 | 4093.88 | 125717.110556 | CX |
26 | 2164.19 | 1630.37 | 75.3339586635 | 2080.02 | 4093.88 | 135374.034708 | CX |
52 | 1907.26 | 1887.3 | 98.9534725208 | 1520.85 | 4093.88 | 121400.234067 | CX |
156 | 2714.89 | 1079.67 | 39.768462074 | 880 | 4867.81 | 222582.910811 | CX |
260 | 268.74 | 3525.82 | 1311.98184118 | 85.9 | 4867.81 | 964613.035536 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717372200 | 3784.8 | -28.38 | -0.74 | 3812.52 | 3835 | 3750.59 | 48646 |
1717285800 | 3813.18 | 52.77 | 1.40 | 3759.74 | 3829.99 | 3748.31 | 36753 |
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 |
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