Cryptocurrency Press Releases
Provided by Chainwire
# | 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 | 99.1045038592 | 10 months ago |
3540.81 | Binance | 31261.5189 | /cdn/crypto/logos/exchanges/BINA.png | $ 111,322,026.88 | 1718849884 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 0.421150861526 | Recently |
3539.84 | Coinbase | 8544.52707432 | /cdn/crypto/logos/exchanges/GDAX.png | $ 30,423,776.82 | 1718849884 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 3 | https://pro.coinbase.com/trade/ETH-USD | 0.115110687686 | Recently |
3541.49 | OKX | 8302.493543 | /cdn/crypto/logos/exchanges/OKEX.png | $ 29,589,505.99 | 1718849885 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 4 | https://www.okx.com/trade-spot/ETH-USDT | 0.111850045407 | Recently |
3543.3 | Crypto.com | 4064.2833 | /cdn/crypto/logos/exchanges/CRTO.png | $ 14,477,792.72 | 1718849657 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 5 | https://crypto.com/exchange/trade/ETH_USD | 0.0547534628358 | Recently |
3540.13 | Tidex | 3127.6108558 | /cdn/crypto/logos/exchanges/TIDE.png | $ 11,133,951.46 | 1718849870 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 6 | https://tidex.com/exchange/ETH/USDT | 0.0421347411382 | Recently |
0.05442 | Binance | 2668.1703 | /cdn/crypto/logos/exchanges/BINA.png | BTC 145.93 | 1718849884 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 7 | https://www.binance.com/en/trade/ETH_BTC | 0.0359452214762 | Recently |
3540.75 | DigiFinex | 1281.1818 | /cdn/crypto/logos/exchanges/DGFX.png | $ 4,559,339.01 | 1718849412 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 8 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.0172599041194 | 8 minutes ago |
3545.14 | Crypto.com | 1193.6231 | /cdn/crypto/logos/exchanges/CRTO.png | $ 4,261,787.58 | 1718849323 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 9 | https://crypto.com/exchange/trade/ETH_USDT | 0.0160803254158 | 9 minutes ago |
3542.45 | LATOKEN | 714.85018 | /cdn/crypto/logos/exchanges/LATK.png | $ 2,543,312.56 | 1718849263 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 10 | https://exchange.latoken.com/exchange/ETH-USDT | 0.00963036281545 | 10 minutes ago |
3537.37 | LBank | 513.1813 | /cdn/crypto/logos/exchanges/LBNK.png | $ 1,825,674.47 | 1718849886 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 11 | https://www.lbank.info/exchange/eth/usdt | 0.00691350753959 | Recently |
0.05442 | OKX | 511.350092 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 27.97 | 1718849862 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 12 | https://www.okx.com/trade-spot/ETH-BTC | 0.00688883775853 | Recently |
3570.94 | Gate.io | 471.17006538 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,679,604.91 | 1718847961 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 13 | https://gate.io/trade/ETH_USDT | 0.00634753799375 | 32 minutes ago |
560924 | bitFlyer | 364.2586061 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 205,540,116.84 | 1718849883 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 14 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.00490724159207 | Recently |
3539.37 | Coinbase | 296.05783848 | /cdn/crypto/logos/exchanges/GDAX.png | $ 1,055,385.43 | 1718849885 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 15 | https://pro.coinbase.com/trade/ETH-USDT | 0.00398845027768 | Recently |
0.05444 | Coinbase | 291.96222578 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 15.97 | 1718849880 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 16 | https://pro.coinbase.com/trade/ETH-BTC | 0.0039332747495 | Recently |
3539.89 | Kucoin | 276.2459853 | /cdn/crypto/logos/exchanges/KUCN.png | $ 982,568.37 | 1718849418 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 17 | https://trade.kucoin.com/ETH-USDT | 0.00372154773012 | 8 minutes ago |
0.05442 | Tidex | 260.0837271 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 14.22 | 1718849831 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 18 | https://tidex.com/exchange/ETH/BTC | 0.00350381202166 | Recently |
3546.7 | Bitfinex | 258.84629633 | /cdn/crypto/logos/exchanges/BFNX.png | $ 926,881.57 | 1718849882 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 19 | https://www.bitfinex.com/t/ETH:USD | 0.00348714152537 | Recently |
3538.18 | Gemini | 245.692353 | /cdn/crypto/logos/exchanges/GEMN.png | $ 874,854.50 | 1718849884 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 20 | https://gemini.com/?symbol=ETHUSD | 0.00330993341902 | Recently |
3295.5 | Coinbase | 244.00544542 | /cdn/crypto/logos/exchanges/GDAX.png | € 809,257.35 | 1718849885 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 21 | https://pro.coinbase.com/trade/ETH-EUR | 0.00328720763327 | Recently |
3534.39 | Kraken | 221.48568489 | /cdn/crypto/logos/exchanges/KRKN.png | $ 789,119.95 | 1718849792 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 22 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.00298382453218 | Recently |
0.05447 | DigiFinex | 219.4642 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 12.00 | 1718849673 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 23 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.00295659136716 | Recently |
3540.2 | Bitstamp | 172.56073393 | /cdn/crypto/logos/exchanges/BSTP.png | $ 615,144.26 | 1718849885 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 24 | https://www.bitstamp.net/markets/eth/usd | 0.00232471435546 | Recently |
3296.3 | Bitvavo | 170.2429428 | /cdn/crypto/logos/exchanges/BITV.png | € 565,220.29 | 1718849885 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 25 | https://account.bitvavo.com/markets/ETH-EUR | 0.00229348939373 | 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 | 0.00143116428598 | 10 months ago |
3540.87 | HTX | 100.48481722 | /cdn/crypto/logos/exchanges/HUOB.png | $ 357,825.08 | 1718849885 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 27 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.00135371756817 | Recently |
3291.5 | Binance | 91.9387 | /cdn/crypto/logos/exchanges/BINA.png | € 305,108.31 | 1718849884 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 28 | https://www.binance.com/en/trade/ETH_EUR | 0.00123858545826 | Recently |
3295.1 | Bitstamp | 91.2264946 | /cdn/crypto/logos/exchanges/BSTP.png | € 302,296.99 | 1718849885 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 29 | https://www.bitstamp.net/markets/eth/eur | 0.00122899072555 | Recently |
2781.41 | Coinbase | 79.7648192 | /cdn/crypto/logos/exchanges/GDAX.png | £ 223,530.23 | 1718849885 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 30 | https://pro.coinbase.com/trade/ETH-GBP | 0.00107458061884 | Recently |
0.05441 | Kucoin | 71.5167191 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 3.91 | 1718849438 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 31 | https://trade.kucoin.com/ETH-BTC | 0.000963463354383 | 7 minutes ago |
0.054417 | HitBTC | 54.9943 | /cdn/crypto/logos/exchanges/HITB.png | BTC 3.01 | 1718849555 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 32 | https://hitbtc.com/ETH-to-BTC | 0.000740875608064 | 6 minutes ago |
3293.2 | Kraken | 38.26517871 | /cdn/crypto/logos/exchanges/KRKN.png | € 127,217.58 | 1718849790 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 33 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.000515503198412 | Recently |
0.05395522 | Mercatox | 30.71437779 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 1.64 | 1718849409 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 34 | https://mercatox.com/exchange/ETH/BTC | 0.00041377985212 | 8 minutes ago |
0.054425 | Bitfinex | 23.65779759 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 1.29 | 1718849884 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 35 | https://www.bitfinex.com/t/ETH:BTC | 0.000318714579055 | Recently |
3538.28 | EXMO | 19.08387921 | /cdn/crypto/logos/exchanges/EXMO.png | $ 67,918.59 | 1718849814 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 36 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.000257095382866 | Recently |
2784.64 | Kraken | 17.43429944 | /cdn/crypto/logos/exchanges/KRKN.png | £ 49,090.04 | 1718849790 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 37 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.000234872472216 | Recently |
0.054415 | EXMO | 10.52176332 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 0.575346 | 1718849815 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 38 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.000141747741086 | Recently |
3291.5 | Tidex | 8.725425 | /cdn/crypto/logos/exchanges/TIDE.png | € 28,943.51 | 1718849845 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 39 | https://tidex.com/exchange/ETH/EUR | 0.000117547719536 | Recently |
2878.74 | EXMO | 8.653 | /cdn/crypto/logos/exchanges/EXMO.png | £ 25,077.19 | 1718849816 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 40 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000116572019947 | Recently |
3310.21 | EXMO | 7.34401732 | /cdn/crypto/logos/exchanges/EXMO.png | € 24,416.07 | 1718849816 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 41 | https://exmo.com/en/trade#?pair=ETH_EUR | 9.8937586215E-5 | Recently |
3294.2 | Bitfinex | 6.96165792 | /cdn/crypto/logos/exchanges/BFNX.png | € 23,135.23 | 1718849883 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 42 | https://www.bitfinex.com/t/ETH:EUR | 9.37864932295E-5 | Recently |
3843.97 | EXMO | 6.5446 | /cdn/crypto/logos/exchanges/EXMO.png | $ 25,178.27 | 1718849885 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 43 | https://exmo.com/en/trade#?pair=ETH_USD | 8.81679465787E-5 | Recently |
0.05447 | Crypto.com | 5.4528 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.298585 | 1718849657 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 44 | https://crypto.com/exchange/trade/ETH_BTC | 7.34593678918E-5 | Recently |
3562.1 | Bitstamp | 4.98123205 | /cdn/crypto/logos/exchanges/BSTP.png | $ 17,807.28 | 1718849886 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 45 | https://www.bitstamp.net/markets/eth/usdt | 6.71064696514E-5 | Recently |
0.05444677 | Bitstamp | 3.57216925 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 0.195455 | 1718849876 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 46 | https://www.bitstamp.net/markets/eth/btc | 4.81237703762E-5 | Recently |
0.054707 | Gate.io | 1.8916 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.103563 | 1718847962 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 47 | https://gate.io/trade/ETH_BTC | 2.54833737353E-5 | 32 minutes ago |
3601.88 | Mercatox | 1.35172712 | /cdn/crypto/logos/exchanges/MRTX.png | $ 4,928.48 | 1718849203 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 48 | https://mercatox.com/exchange/ETH/USDT | 1.82102809194E-5 | 11 minutes ago |
0.05445 | bitFlyer | 1.3099538 | /cdn/crypto/logos/exchanges/BITF.png | BTC 0.071645 | 1718849874 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 49 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 1.76475165264E-5 | Recently |
3326.19 | Gemini | 1.295042 | /cdn/crypto/logos/exchanges/GEMN.png | € 4,307.56 | 1718849881 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 50 | https://gemini.com/?symbol=ETHEUR | 1.7446626818E-5 | Recently |
0.05468188 | Upbit | 1.2919615 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.070667 | 1718849636 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 51 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 1.74051267478E-5 | Recently |
2783 | Bitstamp | 0.46204093 | /cdn/crypto/logos/exchanges/BSTP.png | £ 1,291.16 | 1718849886 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 52 | https://www.bitstamp.net/markets/eth/gbp | 6.22455154378E-6 | Recently |
2785.7 | Bitfinex | 0.41044281 | /cdn/crypto/logos/exchanges/BFNX.png | £ 1,152.99 | 1718849884 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 53 | https://www.bitfinex.com/t/ETH:GBP | 5.52942880324E-6 | Recently |
2785.5 | Gemini | 0.351768 | /cdn/crypto/logos/exchanges/GEMN.png | £ 980.05 | 1718849881 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 54 | https://gemini.com/?symbol=ETHGBP | 4.73896987319E-6 | Recently |
559130 | Bitfinex | 0.18196641 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 102,613.79 | 1718849883 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 55 | https://www.bitfinex.com/t/ETH:JPY | 2.45142632338E-6 | Recently |
0.054631 | HTX | 0.0612 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.003347 | 1718849883 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 56 | https://www.huobi.com/en-us/exchange/eth_btc | 8.24477940687E-7 | Recently |
3556.61 | Upbit | 0.04196981 | /cdn/crypto/logos/exchanges/UPBT.png | $ 149.27 | 1718849661 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 57 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 5.65411479082E-7 | Recently |
565736 | Kraken | 0.00720407 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 4,063.79 | 1718849791 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 58 | https://trade.kraken.com/markets/kraken/ETH/JPY | 9.70522352641E-8 | Recently |
0.05495 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 0.00000000 | 1718841737 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 59 | https://gemini.com/?symbol=ETHBTC | 0 | 2 hours ago |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1718841737 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 60 | https://www.lbank.info/exchange/eth/btc | 0 | 2 hours ago |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718849883 | ETH/GBP | https://cex.io/eth-gbp | GBP | 61 | https://cex.io/eth-gbp | 0 | Recently |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1718841721 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 62 | https://tidex.com/exchange/ETH/GBP | 0 | 2 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718849352 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 63 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | 9 minutes ago |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718841738 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 64 | https://www.binance.com/en/trade/ETH_GBP | 0 | 2 hours ago |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718841737 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 65 | https://gate.io/trade/ETH_USD | 0 | 2 hours ago |
3567.06 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718849883 | ETH/USDT | https://cex.io/eth-usdt | USDT | 66 | https://cex.io/eth-usdt | 0 | Recently |
3554.77 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1718841720 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 67 | https://hitbtc.com/ETH-to-USD | 0 | 2 hours ago |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1718841731 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 68 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 2 hours ago |
3309 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1718849884 | ETH/EUR | https://cex.io/eth-eur | EUR | 69 | https://cex.io/eth-eur | 0 | Recently |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1718841737 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 70 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 2 hours ago |
0.054 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1718849884 | ETH/BTC | https://cex.io/eth-btc | BTC | 71 | https://cex.io/eth-btc | 0 | Recently |
3560.23 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718849884 | ETH/USD | https://cex.io/eth-usd | USD | 72 | https://cex.io/eth-usd | 0 | Recently |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3557.13 | -17.45 | -0.490564022119 | 3351 | 3651.51 | 117967.321644 | CX |
4 | 3744.48 | -204.8 | -5.46938426697 | 3351 | 3973.9 | 103243.159054 | CX |
12 | 3498.3 | 41.38 | 1.18286024641 | 2814.12 | 3973.9 | 106012.768035 | CX |
26 | 2178.02 | 1361.66 | 62.5182505211 | 2080.02 | 4093.88 | 129075.062037 | CX |
52 | 1734.97 | 1804.71 | 104.019666046 | 1520.85 | 4093.88 | 121015.794236 | CX |
156 | 2170.69 | 1368.99 | 63.0670431982 | 880 | 4867.81 | 219453.275418 | CX |
260 | 268.96 | 3270.72 | 1216.06186794 | 85.9 | 4867.81 | 963378.299187 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718841000 | 3552.41 | 74.61 | 2.15 | 3480.24 | 3585.77 | 3464.44 | 117963 |
1718754600 | 3477.8 | -32.11 | -0.91 | 3513.64 | 3514.48 | 3351 | 178395 |
1718668200 | 3509.91 | -109.17 | -3.02 | 3622.38 | 3640 | 3463.38 | 139317 |
1718581800 | 3619.08 | 53.4 | 1.50 | 3562.65 | 3651.51 | 3538.74 | 54296 |
1718495400 | 3565.68 | 86.12 | 2.48 | 3479.11 | 3591.87 | 3470.96 | 63904 |
1718409000 | 3479.56 | 8.13 | 0.23 | 3474.96 | 3529.83 | 3360.62 | 136686 |
1718322600 | 3471.43 | -87.96 | -2.47 | 3557.13 | 3560.6 | 3430.13 | 135207 |
1718236200 | 3559.39 | 61.16 | 1.75 | 3499.74 | 3657.05 | 3461.52 | 114830 |
1718149800 | 3498.23 | -166.71 | -4.55 | 3667.21 | 3671.49 | 3381 | 189575 |
1718063400 | 3664.94 | -40.7 | -1.10 | 3704.02 | 3712.6 | 3640 | 56236 |
1717977000 | 3705.64 | 23.66 | 0.64 | 3678.76 | 3721.16 | 3666.2 | 22327 |
1717890600 | 3681.98 | 3.12 | 0.08 | 3676.38 | 3707.99 | 3658 | 31736 |
1717804200 | 3678.86 | -134.49 | -3.53 | 3809.75 | 3839.71 | 3575.23 | 113884 |
1717717800 | 3813.35 | -54.01 | -1.40 | 3864.21 | 3879.15 | 3758.19 | 75853 |
1717631400 | 3867.36 | 54.19 | 1.42 | 3830 | 3888.9 | 3777.25 | 134631 |
1717545000 | 3813.17 | 47.41 | 1.26 | 3767.2 | 3832.56 | 3730.56 | 67807 |
1717458600 | 3765.76 | -19.04 | -0.50 | 3776.41 | 3850.06 | 3757.32 | 74897 |
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 |
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