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 | 98.5683559107 | 10 months ago |
3565.6 | Binance | 47579.1147 | /cdn/crypto/logos/exchanges/BINA.png | $ 169,342,112.34 | 1718535402 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 0.637511606854 | Recently |
3565.4 | OKX | 15146.992551 | /cdn/crypto/logos/exchanges/OKEX.png | $ 53,886,162.27 | 1718535401 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 3 | https://www.okx.com/trade-spot/ETH-USDT | 0.202954250433 | Recently |
3562.8 | Coinbase | 8386.01097198 | /cdn/crypto/logos/exchanges/GDAX.png | $ 29,836,230.86 | 1718535402 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 4 | https://pro.coinbase.com/trade/ETH-USD | 0.112363993394 | Recently |
0.05347 | Binance | 6276.6893 | /cdn/crypto/logos/exchanges/BINA.png | BTC 337.00 | 1718535393 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 5 | https://www.binance.com/en/trade/ETH_BTC | 0.0841012344722 | Recently |
3564.79 | Tidex | 4779.275864 | /cdn/crypto/logos/exchanges/TIDE.png | $ 17,011,139.73 | 1718535381 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 6 | https://tidex.com/exchange/ETH/USDT | 0.0640374217735 | Recently |
3563.54 | Crypto.com | 4240.7308 | /cdn/crypto/logos/exchanges/CRTO.png | $ 15,083,718.66 | 1718534954 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 7 | https://crypto.com/exchange/trade/ETH_USD | 0.0568214672255 | 8 minutes ago |
3562.96 | DigiFinex | 4042.1214 | /cdn/crypto/logos/exchanges/DGFX.png | $ 14,389,050.83 | 1718534895 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 8 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.0541603038447 | 8 minutes ago |
3568.01 | LATOKEN | 3882.07623 | /cdn/crypto/logos/exchanges/LATK.png | $ 13,822,311.77 | 1718535128 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 9 | https://exchange.latoken.com/exchange/ETH-USDT | 0.0520158618108 | Recently |
0.05347 | OKX | 1708.100277 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 91.64 | 1718535384 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 10 | https://www.okx.com/trade-spot/ETH-BTC | 0.02288680147 | Recently |
3564.91 | Kraken | 1450.49077317 | /cdn/crypto/logos/exchanges/KRKN.png | $ 5,166,886.84 | 1718535226 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 11 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.0194350968773 | Recently |
3566.5 | LBank | 1270.5612 | /cdn/crypto/logos/exchanges/LBNK.png | $ 4,522,749.40 | 1718535402 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 12 | https://www.lbank.info/exchange/eth/usdt | 0.0170242241228 | Recently |
3567.91 | Kucoin | 987.8426367 | /cdn/crypto/logos/exchanges/KUCN.png | $ 3,518,108.84 | 1718535226 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 13 | https://trade.kucoin.com/ETH-USDT | 0.0132360837441 | Recently |
3560.52 | Crypto.com | 956.1113 | /cdn/crypto/logos/exchanges/CRTO.png | $ 3,404,150.97 | 1718534199 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 14 | https://crypto.com/exchange/trade/ETH_USDT | 0.0128109161979 | 20 minutes ago |
0.05347 | DigiFinex | 704.5734 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 37.83 | 1718535249 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 15 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.00944056490358 | Recently |
0.05347 | Tidex | 604.8380613 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 32.48 | 1718535342 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 16 | https://tidex.com/exchange/ETH/BTC | 0.00810421309385 | Recently |
3552.71 | Gate.io | 540.52133272 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,923,724.94 | 1718533399 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 17 | https://gate.io/trade/ETH_USDT | 0.00724243453317 | 33 minutes ago |
561638 | bitFlyer | 524.459413 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 294,064,926.17 | 1718535399 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 18 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.00702722119189 | Recently |
3564.25 | Coinbase | 381.51387673 | /cdn/crypto/logos/exchanges/GDAX.png | $ 1,359,010.17 | 1718535403 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 19 | https://pro.coinbase.com/trade/ETH-USDT | 0.0051118968086 | Recently |
3330.8 | Coinbase | 362.71669422 | /cdn/crypto/logos/exchanges/GDAX.png | € 1,206,577.85 | 1718535401 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 20 | https://pro.coinbase.com/trade/ETH-EUR | 0.00486003373587 | Recently |
3331.8 | Bitvavo | 313.6988654 | /cdn/crypto/logos/exchanges/BITV.png | € 1,043,012.87 | 1718535402 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 21 | https://account.bitvavo.com/markets/ETH-EUR | 0.00420324482728 | Recently |
3563.2 | Bitstamp | 286.33600871 | /cdn/crypto/logos/exchanges/BSTP.png | $ 1,019,853.56 | 1718535403 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 22 | https://www.bitstamp.net/markets/eth/usd | 0.00383661045742 | Recently |
0.05348 | Coinbase | 272.61054826 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 14.63 | 1718535395 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 23 | https://pro.coinbase.com/trade/ETH-BTC | 0.00365270328719 | Recently |
0.053466 | Bitfinex | 213.69757493 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 11.48 | 1718535400 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 24 | https://www.bitfinex.com/t/ETH:BTC | 0.0028633295351 | Recently |
0.053504 | HitBTC | 186.3812 | /cdn/crypto/logos/exchanges/HITB.png | BTC 10.02 | 1718535062 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 25 | https://hitbtc.com/ETH-to-BTC | 0.00249731797341 | 6 minutes ago |
3562.3 | Gemini | 184.044962 | /cdn/crypto/logos/exchanges/GEMN.png | $ 654,859.69 | 1718535401 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 26 | https://gemini.com/?symbol=ETHUSD | 0.00246601476715 | Recently |
3565.1 | Bitfinex | 181.32943369 | /cdn/crypto/logos/exchanges/BFNX.png | $ 645,527.59 | 1718535402 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 27 | https://www.bitfinex.com/t/ETH:USD | 0.0024296294576 | Recently |
3333.84 | Kraken | 162.9090434 | /cdn/crypto/logos/exchanges/KRKN.png | € 541,985.50 | 1718535224 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 28 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.00218281501629 | Recently |
3331.7 | Bitstamp | 148.73737831 | /cdn/crypto/logos/exchanges/BSTP.png | € 494,953.68 | 1718535401 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 29 | https://www.bitstamp.net/markets/eth/eur | 0.00199292915901 | Recently |
0.0532158 | Mercatox | 144.53672797 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 7.68 | 1718534855 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 30 | https://mercatox.com/exchange/ETH/BTC | 0.00193664472907 | 9 minutes ago |
3331.73 | Binance | 140.2275 | /cdn/crypto/logos/exchanges/BINA.png | € 466,699.21 | 1718535402 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 31 | https://www.binance.com/en/trade/ETH_EUR | 0.00187890546963 | Recently |
0.05348 | Kucoin | 137.5865537 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 7.39 | 1718535248 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 32 | https://trade.kucoin.com/ETH-BTC | 0.00184351948295 | Recently |
2809.07 | Coinbase | 124.21308778 | /cdn/crypto/logos/exchanges/GDAX.png | £ 348,538.02 | 1718535403 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 33 | https://pro.coinbase.com/trade/ETH-GBP | 0.00166432868039 | 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 | 34 | https://poloniex.com/exchange#BTC_ETH | 0.0014234217943 | 10 months ago |
0.05347585 | Bitstamp | 61.33844306 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 3.29 | 1718535395 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 35 | https://www.bitstamp.net/markets/eth/btc | 0.000821872572528 | Recently |
3564.92 | HTX | 54.03429357 | /cdn/crypto/logos/exchanges/HUOB.png | $ 192,425.09 | 1718535395 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 36 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.000724004419507 | Recently |
3563.88 | EXMO | 45.81408112 | /cdn/crypto/logos/exchanges/EXMO.png | $ 163,059.61 | 1718535383 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 37 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.000613861957195 | Recently |
2903.93 | EXMO | 43.4565 | /cdn/crypto/logos/exchanges/EXMO.png | £ 126,284.05 | 1718535385 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 38 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000582272774891 | Recently |
3332.28 | EXMO | 41.00237508 | /cdn/crypto/logos/exchanges/EXMO.png | € 136,626.19 | 1718535385 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 39 | https://exmo.com/en/trade#?pair=ETH_EUR | 0.000549390004141 | Recently |
0.053465 | EXMO | 39.64727695 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 2.13 | 1718535384 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 40 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.000531233071383 | Recently |
3962.48 | EXMO | 29.42184953 | /cdn/crypto/logos/exchanges/EXMO.png | $ 117,051.75 | 1718535355 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 41 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000394222773768 | Recently |
2809.67 | Kraken | 24.38169421 | /cdn/crypto/logos/exchanges/KRKN.png | £ 68,417.99 | 1718535224 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 42 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.000326689833378 | Recently |
3558.3 | Bitstamp | 21.29341464 | /cdn/crypto/logos/exchanges/BSTP.png | $ 75,721.28 | 1718535396 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 43 | https://www.bitstamp.net/markets/eth/usdt | 0.000285310037148 | Recently |
3332.48 | Tidex | 12.7332371 | /cdn/crypto/logos/exchanges/TIDE.png | € 42,377.07 | 1718535369 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 44 | https://tidex.com/exchange/ETH/EUR | 0.000170612389391 | Recently |
0.053511 | Gate.io | 9.1525 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.491503 | 1718533399 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 45 | https://gate.io/trade/ETH_BTC | 0.00012263416456 | 33 minutes ago |
0.0535 | bitFlyer | 7.2464823 | /cdn/crypto/logos/exchanges/BITF.png | BTC 0.389413 | 1718535353 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 46 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 9.7095471495E-5 | Recently |
0.05361 | Gemini | 5.904648 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 0.317131 | 1718535384 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 47 | https://gemini.com/?symbol=ETHBTC | 7.91162605299E-5 | Recently |
0.053538 | Crypto.com | 5.79 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.311033 | 1718534955 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 48 | https://crypto.com/exchange/trade/ETH_BTC | 7.75800942695E-5 | 7 minutes ago |
2809.7 | Bitstamp | 5.48158035 | /cdn/crypto/logos/exchanges/BSTP.png | £ 15,373.38 | 1718535396 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 49 | https://www.bitstamp.net/markets/eth/gbp | 7.34475855438E-5 | Recently |
0.05371382 | Upbit | 4.06662158 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.218393 | 1718535162 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 50 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 5.44885812668E-5 | Recently |
3579.77 | Mercatox | 4.05034616 | /cdn/crypto/logos/exchanges/MRTX.png | $ 14,600.86 | 1718534644 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 51 | https://mercatox.com/exchange/ETH/USDT | 5.42705072395E-5 | 13 minutes ago |
3327 | Bitfinex | 3.87735399 | /cdn/crypto/logos/exchanges/BFNX.png | € 12,886.75 | 1718535391 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 52 | https://www.bitfinex.com/t/ETH:EUR | 5.19525886114E-5 | Recently |
0.05361 | HTX | 0.8478 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.045658 | 1718535394 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 53 | https://www.huobi.com/en-us/exchange/eth_btc | 1.13596552542E-5 | Recently |
3549.22 | Upbit | 0.13171069 | /cdn/crypto/logos/exchanges/UPBT.png | $ 467.68 | 1718535189 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 54 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 1.76478890268E-6 | Recently |
2804.69 | Gemini | 0.088686 | /cdn/crypto/logos/exchanges/GEMN.png | £ 249.98 | 1718519762 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 55 | https://gemini.com/?symbol=ETHGBP | 1.18830194134E-6 | 4 hours ago |
2816.3 | Bitfinex | 0.08859739 | /cdn/crypto/logos/exchanges/BFNX.png | £ 249.10 | 1718535395 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 56 | https://www.bitfinex.com/t/ETH:GBP | 1.18711465772E-6 | Recently |
3322.77 | Gemini | 0.064279 | /cdn/crypto/logos/exchanges/GEMN.png | € 213.66 | 1718528144 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 57 | https://gemini.com/?symbol=ETHEUR | 8.61273036191E-7 | 2 hours ago |
560960 | Bitfinex | 0.04716774 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 26,420.22 | 1718535396 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 58 | https://www.bitfinex.com/t/ETH:JPY | 6.31999605471E-7 | Recently |
563964 | Kraken | 0 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 0.00000000 | 1718535225 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 59 | https://trade.kraken.com/markets/kraken/ETH/JPY | 0 | Recently |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1718496130 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 60 | https://www.lbank.info/exchange/eth/btc | 0 | 11 hours ago |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1718500289 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 61 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 10 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718535131 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 62 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | Recently |
3566.72 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1718496121 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 63 | https://hitbtc.com/ETH-to-USD | 0 | 11 hours ago |
3415.95 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718530250 | ETH/USD | https://cex.io/eth-usd | USD | 64 | https://cex.io/eth-usd | 0 | 1 hour ago |
3567.06 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718530251 | ETH/USDT | https://cex.io/eth-usdt | USDT | 65 | https://cex.io/eth-usdt | 0 | 1 hour ago |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718496137 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 66 | https://www.binance.com/en/trade/ETH_GBP | 0 | 11 hours ago |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1718496120 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 67 | https://tidex.com/exchange/ETH/GBP | 0 | 11 hours ago |
0.0535 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1718530251 | ETH/BTC | https://cex.io/eth-btc | BTC | 68 | https://cex.io/eth-btc | 0 | 1 hour ago |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718530249 | ETH/GBP | https://cex.io/eth-gbp | GBP | 69 | https://cex.io/eth-gbp | 0 | 1 hour ago |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1718496138 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 70 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 11 hours ago |
3315 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1718530245 | ETH/EUR | https://cex.io/eth-eur | EUR | 71 | https://cex.io/eth-eur | 0 | 1 hour ago |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718496138 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 72 | https://gate.io/trade/ETH_USD | 0 | 11 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3678.76 | -115.97 | -3.15242092444 | 3360.62 | 3721.16 | 102681.351771 | CX |
4 | 3123.05 | 439.74 | 14.0804662109 | 3048.58 | 3973.9 | 116853.211385 | CX |
12 | 3333.16 | 229.63 | 6.88925824143 | 2814.12 | 3973.9 | 106557.17181 | CX |
26 | 2226.91 | 1335.88 | 59.9880551976 | 2080.02 | 4093.88 | 129444.377702 | CX |
52 | 1662.65 | 1900.14 | 114.283824016 | 1520.85 | 4093.88 | 120488.787266 | CX |
156 | 2530.12 | 1032.67 | 40.8150601552 | 880 | 4867.81 | 219908.600433 | CX |
260 | 268.5 | 3294.29 | 1226.92364991 | 85.9 | 4867.81 | 963566.648644 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |
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